J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	123.85	124.61	123.24	123.91	93.068	959,553
2017-12-20	121.50	123.70	120.50	123.42	92.699	1,123,811
2017-12-19	121.00	123.19	120.81	121.47	91.235	1,327,381
2017-12-18	120.05	121.23	119.55	120.61	90.589	927,848
2017-12-15	118.93	120.17	118.60	119.44	89.710	1,299,191
2017-12-14	117.69	118.97	117.44	118.52	89.019	1,002,234
2017-12-13	117.93	118.86	117.59	118.15	88.741	579,711
2017-12-12	117.83	118.75	117.32	117.95	88.591	943,942
2017-12-11	118.06	118.83	116.79	117.26	88.073	1,048,413
2017-12-08	118.93	118.93	117.52	118.61	89.087	713,536
2017-12-07	118.47	119.19	117.91	118.47	88.982	717,126
2017-12-06	117.84	119.35	117.35	118.91	89.312	755,161
2017-12-05	119.46	119.93	117.25	117.46	88.223	1,387,770
2017-12-04	116.12	119.53	115.70	119.39	89.673	1,446,869
2017-12-01	116.60	116.60	114.32	115.61	86.833	1,154,862
2017-11-30	117.90	119.72	115.86	116.67	87.630	1,382,693
2017-11-29	114.84	119.32	114.84	117.66	88.373	1,508,262
2017-11-28	113.19	114.98	112.47	114.93	86.323	846,568
2017-11-27	111.74	113.28	111.49	113.25	85.061	708,082
2017-11-24	113.24	113.27	111.18	111.37	83.649	595,463
2017-11-22	113.29	113.29	112.19	112.70	84.648	694,340
2017-11-21	114.00	114.43	113.05	113.54	85.279	1,098,144
2017-11-20	114.58	115.69	113.65	114.01	85.632	1,474,055
2017-11-17	116.00	117.13	113.24	114.19	85.767	1,418,187
2017-11-16	111.21	117.30	109.63	116.65	87.615	4,205,019
2017-11-15	108.19	108.40	106.21	106.51	79.999	2,113,650
2017-11-14	106.30	108.62	105.83	108.19	81.260	1,322,299
2017-11-13	105.25	107.34	104.28	106.49	79.984	1,515,359
2017-11-10	102.23	104.72	102.23	104.12	78.203	901,106
2017-11-09	102.17	102.95	101.42	102.60	77.062	1,289,351
2017-11-08	101.94	103.69	101.51	103.38	77.062	1,467,868
2017-11-07	99.890	101.81	99.565	101.77	75.862	1,404,494
2017-11-06	102.20	102.24	99.860	99.990	74.535	1,110,318
2017-11-03	103.20	103.87	102.03	102.22	76.197	813,697
2017-11-02	105.12	105.12	102.48	103.13	76.875	1,118,057
2017-11-01	105.87	105.94	104.96	105.22	78.433	708,962
2017-10-31	103.40	106.13	103.10	106.05	79.052	1,747,987
2017-10-30	103.10	103.53	101.82	101.91	75.966	1,718,907
2017-10-27	104.09	104.09	102.60	103.71	77.308	919,984
2017-10-26	103.99	104.52	102.93	104.14	77.628	957,897
2017-10-25	104.10	104.28	102.31	103.93	77.472	1,180,291
2017-10-24	105.00	105.26	103.88	104.42	77.837	710,118
2017-10-23	104.34	104.92	103.72	104.79	78.113	734,834
2017-10-20	104.33	104.44	103.19	104.22	77.688	822,815
2017-10-19	103.98	104.63	102.86	104.00	77.524	952,796
2017-10-18	104.71	104.71	103.73	104.14	77.628	754,657
2017-10-17	105.51	105.96	103.63	104.65	78.008	1,171,633
2017-10-16	105.11	106.24	105.11	105.96	78.985	1,197,478
2017-10-13	106.47	106.47	104.84	105.11	78.351	1,291,453
2017-10-12	104.13	106.51	104.13	106.01	79.022	1,282,171
2017-10-11	103.80	104.65	103.72	104.27	77.725	1,198,872
2017-10-10	103.25	104.06	102.73	103.69	77.293	1,430,615
2017-10-09	104.38	104.67	102.79	102.90	76.704	1,584,635
2017-10-06	105.60	105.60	104.00	104.24	77.703	1,250,196
2017-10-05	105.20	106.17	104.80	105.60	78.717	959,064
2017-10-04	104.30	105.54	104.02	105.02	78.284	980,739
2017-10-03	105.24	105.31	104.17	104.29	77.740	973,677
2017-10-02	104.97	105.28	104.21	104.72	78.061	1,156,601
2017-09-29	105.41	106.32	104.61	104.93	78.217	1,041,754
2017-09-28	106.85	107.48	104.64	105.12	78.359	1,155,060

← NewerPage 38 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.