J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	102.60	102.91	99.045	100.83	77.920	2,109,297
2018-12-04	103.69	106.09	101.86	102.24	79.009	1,827,629
2018-12-03	104.44	104.56	102.66	103.26	79.798	1,593,767
2018-11-30	103.44	104.78	103.07	104.51	80.764	2,051,772
2018-11-29	100.99	104.42	100.89	103.44	79.937	2,594,693
2018-11-28	103.80	106.67	100.65	101.28	78.268	4,997,295
2018-11-27	109.16	109.53	107.75	109.18	84.373	1,745,597
2018-11-26	110.25	111.50	108.33	109.01	84.241	1,628,699
2018-11-23	110.11	110.99	109.57	110.71	85.555	302,511
2018-11-21	112.34	112.70	109.59	109.99	84.999	918,085
2018-11-20	112.41	115.09	111.55	112.28	86.768	1,193,202
2018-11-19	112.97	113.92	111.44	111.85	86.436	840,874
2018-11-16	113.07	113.97	112.27	113.06	87.371	784,095
2018-11-15	112.61	113.88	111.76	112.94	87.278	1,212,088
2018-11-14	113.92	114.50	113.26	113.94	87.394	1,884,705
2018-11-13	113.95	115.45	112.59	113.83	87.310	1,328,287
2018-11-12	112.60	114.86	112.59	114.20	87.594	1,526,612
2018-11-09	110.92	113.24	110.49	112.88	86.581	1,053,309
2018-11-08	110.88	111.57	110.23	110.92	85.078	1,289,496
2018-11-07	110.35	110.98	108.66	110.79	84.978	1,523,842
2018-11-06	107.88	110.14	107.49	109.92	84.311	812,750
2018-11-05	105.75	108.43	105.75	107.98	82.823	1,349,346
2018-11-02	111.00	111.59	104.46	105.69	81.066	2,741,528
2018-11-01	108.39	110.91	108.38	109.74	84.173	1,098,579
2018-10-31	108.98	109.66	105.51	108.32	83.084	2,109,139
2018-10-30	108.27	110.40	108.05	109.60	84.065	1,963,123
2018-10-29	106.00	108.50	106.00	107.71	82.616	847,316
2018-10-26	106.31	107.15	104.62	105.36	80.813	1,180,841
2018-10-25	107.23	107.56	105.45	106.53	81.711	1,164,529
2018-10-24	105.88	108.56	105.52	107.26	82.270	1,130,591
2018-10-23	104.06	106.41	103.65	105.86	81.197	1,038,723
2018-10-22	105.23	105.93	103.95	104.71	80.315	607,223
2018-10-19	103.73	105.40	103.71	104.98	80.522	846,129
2018-10-18	103.81	104.15	102.54	102.90	78.926	852,557
2018-10-17	105.19	105.64	103.37	103.80	79.617	709,116
2018-10-16	103.66	105.66	103.34	105.39	80.836	615,254
2018-10-15	103.02	104.57	102.75	103.93	79.716	580,226
2018-10-12	102.23	103.79	101.94	103.16	79.126	724,519
2018-10-11	104.00	104.72	101.41	102.17	78.366	1,201,827
2018-10-10	102.13	105.12	102.07	103.54	79.417	1,572,594
2018-10-09	104.40	104.91	101.76	101.97	78.213	1,186,426
2018-10-08	102.69	105.25	102.69	104.40	80.077	1,068,229
2018-10-05	101.90	104.75	101.60	102.95	78.965	1,306,507
2018-10-04	101.58	102.86	100.91	101.69	77.998	1,380,119
2018-10-03	103.57	104.35	101.36	101.63	77.952	1,049,130
2018-10-02	102.83	104.08	102.33	103.17	79.133	734,838
2018-10-01	103.00	103.74	102.06	102.51	78.627	796,341
2018-09-28	102.19	103.01	101.65	102.61	78.704	1,098,975
2018-09-27	104.50	104.66	102.12	102.37	78.520	1,268,958
2018-09-26	106.20	107.73	105.59	105.66	81.043	1,098,471
2018-09-25	108.85	108.95	107.74	108.37	83.122	758,652
2018-09-24	110.02	110.59	108.50	108.70	83.375	630,105
2018-09-21	109.76	110.45	109.38	110.16	84.495	1,026,640
2018-09-20	109.19	110.40	108.58	109.65	84.104	922,197
2018-09-19	110.84	111.51	108.97	109.17	83.735	659,096
2018-09-18	111.24	111.24	108.50	110.47	84.733	1,143,893
2018-09-17	111.08	111.81	110.27	111.65	85.638	671,129
2018-09-14	110.75	111.15	109.58	111.08	85.201	513,111
2018-09-13	110.29	111.04	108.65	110.93	85.085	572,729
2018-09-12	109.00	110.33	108.08	110.20	84.526	803,312

← NewerPage 34 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.