J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	110.12	110.17	108.64	109.19	83.751	665,823
2018-09-10	110.09	111.21	109.58	110.17	84.503	964,403
2018-09-07	109.39	110.05	108.32	109.53	84.012	998,582
2018-09-06	107.18	110.22	107.02	109.77	84.196	1,557,388
2018-09-05	103.33	107.33	103.33	107.15	82.186	1,404,723
2018-09-04	103.38	104.46	102.70	103.69	79.532	1,096,092
2018-08-31	103.22	103.93	102.60	103.38	79.294	1,258,787
2018-08-30	103.28	103.99	102.50	102.97	78.980	1,104,288
2018-08-29	104.57	104.72	103.44	103.66	79.509	921,169
2018-08-28	105.53	105.61	104.06	104.25	79.962	1,310,200
2018-08-27	105.67	106.68	105.11	105.83	81.174	912,473
2018-08-24	104.74	105.56	103.89	105.05	80.575	1,174,926
2018-08-23	105.00	105.22	103.09	104.45	80.115	2,102,485
2018-08-22	107.94	108.19	105.01	105.40	80.844	2,820,945
2018-08-21	112.88	116.80	107.31	108.20	82.991	4,402,001
2018-08-20	114.40	117.55	114.40	115.87	88.875	1,889,654
2018-08-17	111.91	115.47	111.82	114.59	87.893	1,464,839
2018-08-16	112.63	113.31	111.62	112.09	85.975	1,242,910
2018-08-15	111.39	113.02	110.73	112.59	85.707	1,026,101
2018-08-14	111.08	112.74	111.08	111.44	84.831	662,560
2018-08-13	110.55	111.33	109.99	111.10	84.573	712,704
2018-08-10	110.28	110.98	109.82	110.83	84.367	803,111
2018-08-09	112.31	112.54	109.95	110.70	84.268	1,066,466
2018-08-08	112.82	113.02	111.81	111.91	85.189	665,369
2018-08-07	114.56	114.61	112.49	112.81	85.874	1,563,352
2018-08-06	115.95	116.92	114.02	114.47	87.138	1,136,417
2018-08-03	113.32	121.28	113.00	116.24	88.485	3,459,623
2018-08-02	109.39	112.55	109.03	112.32	85.501	967,605
2018-08-01	111.50	112.46	109.24	109.40	83.278	1,235,412
2018-07-31	111.37	112.40	110.22	111.12	84.588	1,294,228
2018-07-30	109.34	111.13	108.85	111.04	84.527	699,868
2018-07-27	110.22	111.20	109.70	110.02	83.750	784,779
2018-07-26	110.22	112.24	109.39	110.15	83.849	886,284
2018-07-25	107.56	108.88	106.90	108.52	82.609	964,388
2018-07-24	108.02	108.31	106.32	107.61	81.916	990,233
2018-07-23	109.48	109.77	107.75	108.70	82.746	694,887
2018-07-20	109.80	110.31	108.64	109.47	83.332	804,041
2018-07-19	108.75	110.66	108.16	109.57	83.408	797,114
2018-07-18	110.95	111.14	108.46	109.01	82.982	995,637
2018-07-17	108.42	111.21	108.42	110.99	84.489	679,518
2018-07-16	111.02	111.02	108.01	108.41	82.525	828,806
2018-07-13	109.30	111.14	109.30	111.06	84.542	770,536
2018-07-12	110.70	111.16	109.31	109.73	83.530	734,077
2018-07-11	109.28	110.60	108.65	109.85	83.621	859,953
2018-07-10	110.44	110.44	107.57	109.14	83.081	1,730,826
2018-07-09	111.90	112.69	110.44	110.91	84.428	1,156,073
2018-07-06	110.93	112.52	110.34	111.74	85.060	935,513
2018-07-05	108.15	110.95	107.86	110.64	84.222	1,524,482
2018-07-03	106.06	107.90	105.54	107.29	81.672	686,959
2018-07-02	107.23	107.62	104.64	105.16	80.051	956,989
2018-06-29	108.98	108.98	107.14	107.48	81.817	1,001,854
2018-06-28	109.54	110.14	108.21	109.05	83.012	1,462,199
2018-06-27	108.96	112.05	108.59	110.04	83.766	2,133,926
2018-06-26	108.67	113.11	107.05	109.12	83.065	3,509,142
2018-06-25	106.79	108.45	106.79	108.23	82.388	1,147,186
2018-06-22	105.66	106.57	105.06	105.71	80.469	1,177,102
2018-06-21	105.99	106.52	105.08	105.39	80.226	804,185
2018-06-20	104.90	106.66	104.62	106.36	80.964	1,184,735
2018-06-19	104.15	105.49	104.12	104.52	79.564	1,741,142
2018-06-18	105.45	105.96	103.34	104.19	79.312	1,318,006

← NewerPage 35 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.