J M SMUCKER Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	102.09	103.49	101.05	103.41	80.574	2,269,218
2019-03-05	102.38	102.58	101.54	102.08	79.538	4,625,378
2019-03-04	104.36	105.53	101.24	102.54	79.896	2,548,848
2019-03-01	106.21	106.91	105.36	105.42	82.140	1,301,256
2019-02-28	107.77	107.85	105.63	105.91	82.522	1,573,659
2019-02-27	107.72	107.75	105.74	107.57	83.815	2,055,331
2019-02-26	107.21	109.30	104.71	106.09	82.662	2,792,530
2019-02-25	102.03	102.17	100.38	101.06	78.743	1,307,725
2019-02-22	102.20	102.48	99.540	101.42	79.023	1,732,644
2019-02-21	106.59	107.08	105.76	106.77	83.192	739,523
2019-02-20	104.02	107.50	103.52	106.94	83.324	1,952,331
2019-02-19	103.40	104.17	102.66	104.01	81.041	834,693
2019-02-15	102.38	104.17	102.21	103.38	80.551	1,238,747
2019-02-14	102.39	102.40	101.15	101.54	79.117	1,011,618
2019-02-13	104.36	104.46	102.77	103.73	80.161	940,462
2019-02-12	103.41	104.80	103.29	104.36	80.648	719,577
2019-02-11	103.80	104.32	102.42	103.34	79.860	843,821
2019-02-08	103.34	103.97	102.43	103.61	80.068	799,789
2019-02-07	104.13	105.29	103.12	103.83	80.238	1,055,480
2019-02-06	105.13	105.75	104.56	105.26	81.343	758,836
2019-02-05	104.87	105.51	104.49	105.37	81.428	776,879
2019-02-04	103.86	105.00	103.56	104.94	81.096	867,947
2019-02-01	105.11	105.51	103.78	103.83	80.238	737,799
2019-01-31	103.25	105.28	102.85	104.88	81.050	930,631
2019-01-30	103.40	104.12	102.82	103.48	79.968	423,517
2019-01-29	102.77	103.60	102.76	103.25	79.790	579,475
2019-01-28	101.59	102.87	101.01	102.87	79.496	939,900
2019-01-25	102.00	102.93	101.28	101.44	78.391	651,351
2019-01-24	102.71	103.29	100.91	101.77	78.646	844,846
2019-01-23	104.97	105.29	103.20	104.19	80.516	900,746
2019-01-22	104.86	105.07	102.97	104.99	81.135	756,106
2019-01-18	104.29	105.09	103.80	104.79	80.980	935,932
2019-01-17	103.32	104.54	102.77	104.18	80.509	469,132
2019-01-16	103.16	103.78	102.59	103.23	79.775	655,235
2019-01-15	102.63	103.41	102.21	103.17	79.728	754,531
2019-01-14	101.94	102.84	101.53	102.63	79.311	973,877
2019-01-11	101.71	102.42	100.96	102.19	78.971	718,874
2019-01-10	99.660	101.61	99.360	101.48	78.422	765,575
2019-01-09	99.620	99.980	98.610	99.680	77.031	1,097,169
2019-01-08	97.840	99.985	97.557	99.680	77.031	1,214,425
2019-01-07	95.400	97.660	94.510	97.170	75.091	937,933
2019-01-04	94.770	96.180	94.090	95.880	74.095	1,381,483
2019-01-03	93.390	96.209	93.330	94.590	73.098	1,818,069
2019-01-02	93.080	94.520	91.950	93.880	72.549	1,031,158
2018-12-31	94.050	94.227	91.580	93.490	72.248	1,062,915
2018-12-28	94.610	95.780	92.950	93.910	72.572	1,186,884
2018-12-27	94.370	94.390	91.320	94.390	72.943	1,275,151
2018-12-26	93.350	94.790	92.540	94.780	73.245	2,366,249
2018-12-24	96.360	96.360	92.239	93.160	71.993	971,595
2018-12-21	95.530	99.050	94.880	96.100	74.265	2,960,782
2018-12-20	96.650	97.500	93.981	95.420	73.739	1,459,766
2018-12-19	99.180	99.900	96.410	96.900	74.883	1,023,898
2018-12-18	99.070	99.440	96.959	97.340	75.223	1,305,236
2018-12-17	101.60	102.28	98.180	99.000	76.506	1,226,175
2018-12-14	103.36	104.18	101.63	101.91	78.754	1,123,022
2018-12-13	101.86	104.66	101.68	103.77	80.192	1,577,214
2018-12-12	101.55	102.69	100.79	101.68	78.577	1,195,582
2018-12-11	99.610	102.20	99.040	100.88	77.958	1,059,714
2018-12-10	98.220	99.680	97.320	99.160	76.629	1,459,618
2018-12-07	100.88	101.25	97.420	98.170	75.864	1,417,879

← NewerPage 33 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-06-03	189:200
1991-10-01	2:1
1990-05-31	2:1

Dividends

Ex-date	Amount
2026-08-14	1.1200 USD
2026-05-15	1.1000 USD
2026-02-13	1.1000 USD
2025-11-14	1.1000 USD
2025-08-15	1.1000 USD
2025-05-16	1.0800 USD
2025-02-14	1.0800 USD
2024-11-15	1.0800 USD
2024-08-16	1.0800 USD
2024-05-16	1.0600 USD
2024-02-15	1.0600 USD
2023-11-16	1.0600 USD
2023-08-17	1.0600 USD
2023-05-11	1.0200 USD
2023-02-09	1.0200 USD
2022-11-09	1.0200 USD
2022-08-11	1.0200 USD
2022-05-12	0.9900 USD
2022-02-10	0.9900 USD
2021-11-10	0.9900 USD
2021-08-12	0.9900 USD
2021-05-13	0.9000 USD
2021-02-11	0.9000 USD
2020-11-12	0.9000 USD
2020-08-13	0.9000 USD
2020-05-14	0.8800 USD
2020-02-13	0.8800 USD
2019-11-14	0.8800 USD
2019-08-15	0.8800 USD
2019-05-16	0.8500 USD
2019-02-14	0.8500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.