J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	124.11	125.00	119.33	120.16	90.842	2,185,721
2018-03-20	126.87	127.09	124.93	125.43	94.826	793,138
2018-03-19	125.79	127.93	125.51	126.29	95.477	737,657
2018-03-16	125.35	127.62	125.28	125.84	95.136	1,316,340
2018-03-15	130.85	131.52	124.67	124.85	94.388	1,364,912
2018-03-14	132.00	133.38	130.67	130.85	98.924	1,001,883
2018-03-13	130.98	131.73	129.61	131.53	99.438	924,905
2018-03-12	129.79	131.42	129.58	130.31	98.516	808,670
2018-03-09	130.00	130.46	129.08	129.92	98.221	616,030
2018-03-08	129.07	129.70	127.86	129.67	98.032	939,865
2018-03-07	128.27	129.36	125.00	128.72	97.314	810,597
2018-03-06	130.00	130.30	127.94	129.68	98.039	1,199,405
2018-03-05	127.98	130.35	124.84	130.02	98.296	981,246
2018-03-02	126.36	129.00	126.36	128.45	97.110	879,319
2018-03-01	126.05	128.64	125.67	126.90	95.938	912,716
2018-02-28	127.36	128.23	126.06	126.30	95.484	1,109,819
2018-02-27	127.06	130.22	126.64	126.64	95.741	1,384,223
2018-02-26	124.33	127.05	123.77	127.02	96.028	989,606
2018-02-23	123.28	124.57	121.37	124.55	94.161	1,447,685
2018-02-22	120.97	123.03	120.67	122.84	92.868	1,073,109
2018-02-21	124.22	125.23	120.70	120.82	91.341	744,103
2018-02-20	124.33	124.53	122.19	123.87	93.647	953,384
2018-02-16	123.80	124.95	118.96	124.46	94.093	1,513,132
2018-02-15	121.58	123.52	119.40	122.65	92.725	1,394,633
2018-02-14	118.85	121.11	117.12	121.01	91.485	1,084,760
2018-02-13	118.72	120.10	117.35	119.69	90.487	882,600
2018-02-12	119.97	120.69	118.42	119.40	90.268	893,082
2018-02-09	119.56	120.55	116.78	119.52	90.358	942,805
2018-02-08	119.53	120.61	118.36	118.37	89.489	1,185,316
2018-02-07	119.27	121.19	119.03	119.83	90.003	1,341,496
2018-02-06	114.91	120.46	114.33	119.92	90.071	1,275,637
2018-02-05	118.99	121.16	116.63	116.63	87.600	1,145,576
2018-02-02	125.26	125.51	119.89	120.12	90.221	1,481,681
2018-02-01	126.47	126.67	124.98	126.03	94.660	1,136,232
2018-01-31	127.66	127.96	126.29	126.89	95.306	4,547,084
2018-01-30	128.75	130.15	126.98	127.46	95.734	969,452
2018-01-29	130.07	131.75	129.20	129.42	97.206	943,487
2018-01-26	129.55	131.13	129.19	131.06	98.438	839,376
2018-01-25	127.98	132.76	127.93	129.55	97.304	2,091,136
2018-01-24	128.24	128.62	126.03	126.94	95.343	1,084,215
2018-01-23	126.98	128.54	126.41	128.04	96.170	815,923
2018-01-22	126.96	127.83	126.64	127.38	95.674	569,632
2018-01-19	126.10	127.66	125.69	127.53	95.786	807,376
2018-01-18	125.53	126.21	124.53	125.68	94.397	857,054
2018-01-17	124.52	126.98	124.52	125.84	94.517	673,181
2018-01-16	124.04	124.81	123.63	124.01	93.143	723,522
2018-01-12	123.52	123.82	122.80	123.43	92.707	617,956
2018-01-11	124.47	124.65	122.87	123.15	92.497	659,018
2018-01-10	125.82	126.27	123.78	124.16	93.255	1,354,219
2018-01-09	126.52	127.45	126.16	126.79	95.231	1,314,322
2018-01-08	125.62	126.74	125.06	126.69	95.156	1,045,729
2018-01-05	124.71	125.62	123.89	125.55	94.299	663,202
2018-01-04	123.83	124.86	123.35	124.39	93.428	787,197
2018-01-03	123.75	123.96	122.71	123.40	92.684	1,321,063
2018-01-02	124.38	124.59	122.78	123.72	92.925	871,969
2017-12-29	124.74	125.68	124.23	124.24	93.315	495,440
2017-12-28	124.88	124.96	123.79	124.89	93.804	493,562
2017-12-27	125.27	125.84	124.36	124.79	93.728	476,821
2017-12-26	125.10	126.02	125.02	125.27	94.089	479,284
2017-12-22	124.56	125.95	124.28	125.22	94.051	691,558

← NewerPage 37 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.