J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	103.89	105.88	103.83	105.73	80.485	2,764,258
2018-06-14	103.87	104.47	103.24	103.75	78.977	1,498,800
2018-06-13	106.24	106.87	103.32	103.83	79.038	1,858,929
2018-06-12	106.42	106.52	104.81	105.90	80.614	1,718,036
2018-06-11	102.67	106.93	102.42	106.17	80.820	3,174,135
2018-06-08	100.63	103.22	99.952	102.52	78.041	2,422,794
2018-06-07	99.020	102.94	96.130	100.80	76.732	6,761,453
2018-06-06	106.19	106.56	104.34	106.52	81.086	2,406,085
2018-06-05	105.81	107.11	105.15	106.10	80.766	1,920,616
2018-06-04	106.07	108.10	106.07	107.04	81.482	1,845,864
2018-06-01	107.81	108.89	105.86	106.20	80.842	1,989,247
2018-05-31	108.42	108.74	106.43	107.50	81.832	1,563,726
2018-05-30	108.83	109.09	106.56	108.59	82.662	1,827,420
2018-05-29	109.07	110.25	107.89	108.68	82.730	1,202,657
2018-05-25	109.68	111.83	109.24	109.74	83.537	884,123
2018-05-24	110.50	111.10	108.45	109.84	83.613	980,987
2018-05-23	109.61	110.71	109.10	110.22	83.903	855,907
2018-05-22	108.50	109.91	108.18	109.41	83.286	931,463
2018-05-21	108.17	109.22	107.82	108.29	82.433	896,839
2018-05-18	110.28	110.28	107.12	107.94	82.167	1,728,491
2018-05-17	111.99	112.17	110.75	111.32	84.740	752,385
2018-05-16	111.02	112.13	110.61	112.04	85.288	699,633
2018-05-15	110.90	111.39	108.74	110.99	84.489	1,179,237
2018-05-14	112.99	112.99	111.01	111.58	84.938	793,028
2018-05-11	114.22	115.28	112.66	113.02	86.034	614,819
2018-05-10	113.54	115.03	113.40	114.16	86.902	1,317,553
2018-05-09	113.39	114.55	112.55	113.79	86.026	764,810
2018-05-08	112.29	113.05	111.60	112.85	85.316	1,216,515
2018-05-07	113.30	114.42	112.35	112.65	85.165	730,585
2018-05-04	111.31	114.39	110.83	113.31	85.664	1,037,186
2018-05-03	113.00	113.71	110.42	111.41	84.227	1,814,828
2018-05-02	114.55	115.92	113.05	113.83	86.057	957,983
2018-05-01	114.14	115.46	113.31	115.01	86.949	894,878
2018-04-30	116.78	116.86	113.71	114.08	86.246	1,146,665
2018-04-27	115.84	117.00	115.20	116.18	87.833	589,247
2018-04-26	115.93	115.93	114.00	115.36	87.213	737,327
2018-04-25	113.82	115.68	113.42	115.54	87.349	798,255
2018-04-24	114.92	115.05	113.19	114.55	86.601	1,002,375
2018-04-23	114.92	115.10	113.81	114.57	86.616	1,257,953
2018-04-20	117.08	117.88	113.16	114.92	86.881	1,700,414
2018-04-19	119.66	119.74	116.25	117.04	88.483	1,691,590
2018-04-18	120.95	121.22	119.68	120.18	90.857	797,386
2018-04-17	121.07	121.48	120.06	120.55	91.137	758,216
2018-04-16	120.99	122.11	118.51	120.95	91.439	1,095,340
2018-04-13	123.46	123.46	122.13	122.85	92.876	533,241
2018-04-12	124.00	124.11	122.20	122.64	92.717	824,238
2018-04-11	123.92	124.73	123.59	123.61	93.450	549,066
2018-04-10	126.02	126.05	124.25	124.39	94.040	822,287
2018-04-09	124.27	126.86	123.46	125.11	94.584	688,682
2018-04-06	123.95	126.49	122.87	123.94	93.700	1,460,151
2018-04-05	124.39	125.51	122.46	124.00	93.745	1,487,673
2018-04-04	120.71	125.58	120.18	123.70	93.519	1,460,770
2018-04-03	120.24	122.50	118.95	121.72	92.022	630,108
2018-04-02	123.75	124.00	118.65	119.77	90.547	1,067,914
2018-03-29	123.90	125.50	123.47	124.01	93.753	1,064,459
2018-03-28	122.66	124.63	122.41	123.30	93.216	986,876
2018-03-27	122.37	123.34	121.76	122.41	92.543	1,540,297
2018-03-26	119.48	121.90	119.33	121.70	92.006	1,111,426
2018-03-23	118.98	121.45	118.54	118.76	89.784	1,445,474
2018-03-22	119.93	121.37	118.16	118.28	89.421	1,123,308

← NewerPage 36 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.