J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	106.15	106.96	104.28	106.80	79.611	1,494,508
2017-09-26	105.48	106.60	104.48	106.08	79.074	1,498,233
2017-09-25	104.50	105.90	104.07	105.57	78.694	1,374,614
2017-09-22	106.27	106.32	104.19	104.59	77.964	1,057,579
2017-09-21	106.62	107.13	105.75	105.92	78.955	732,063
2017-09-20	108.80	108.80	106.10	106.65	79.499	1,369,685
2017-09-19	110.89	110.89	109.45	109.51	81.631	1,101,610
2017-09-18	110.00	111.14	109.62	111.06	82.787	1,121,642
2017-09-15	108.54	110.23	108.46	110.22	82.160	2,234,613
2017-09-14	107.42	108.54	106.68	108.49	80.871	1,368,133
2017-09-13	107.73	108.11	106.86	107.05	79.798	756,839
2017-09-12	107.26	108.24	107.10	107.75	80.319	1,210,398
2017-09-11	107.39	108.18	106.74	107.10	79.835	1,250,323
2017-09-08	106.00	107.45	105.53	107.14	79.865	1,073,047
2017-09-07	106.09	106.52	104.90	106.02	79.030	1,296,457
2017-09-06	106.29	106.37	105.21	106.21	79.171	1,260,260
2017-09-05	104.84	106.18	104.47	106.08	79.074	1,182,312
2017-09-01	105.00	105.46	104.46	104.84	78.150	1,044,859
2017-08-31	104.37	105.01	104.01	104.76	78.090	1,493,677
2017-08-30	104.77	105.11	103.50	104.24	77.703	1,772,435
2017-08-29	105.50	105.73	104.59	104.70	78.046	1,368,003
2017-08-28	105.10	106.54	104.15	105.40	78.568	1,888,435
2017-08-25	107.55	107.89	105.04	105.15	78.381	2,441,067
2017-08-24	112.50	113.10	106.93	107.51	80.140	5,352,375
2017-08-23	119.34	119.69	118.09	118.85	88.593	2,393,966
2017-08-22	121.71	121.88	119.20	119.86	89.346	1,324,297
2017-08-21	121.63	122.09	121.12	121.85	90.830	704,738
2017-08-18	122.55	122.68	121.60	121.90	90.867	725,363
2017-08-17	122.90	123.83	122.48	122.66	91.434	669,735
2017-08-16	122.92	123.78	122.56	123.18	91.821	545,689
2017-08-15	123.05	123.34	122.60	122.92	91.627	613,403
2017-08-14	122.41	123.46	122.17	123.01	91.694	638,538
2017-08-11	122.09	123.05	121.51	122.28	91.150	448,769
2017-08-10	121.72	122.25	121.24	121.72	90.733	805,392
2017-08-09	121.25	122.53	121.01	122.19	91.083	714,544
2017-08-08	122.16	122.56	121.65	121.79	90.204	594,497
2017-08-07	121.47	122.72	121.29	122.57	90.781	668,574
2017-08-04	121.54	121.78	121.00	121.47	89.967	745,219
2017-08-03	120.53	121.94	120.53	121.17	89.744	567,853
2017-08-02	120.42	121.76	119.05	120.81	89.478	1,328,756
2017-08-01	122.17	122.41	120.35	120.74	89.426	828,826
2017-07-31	122.45	122.49	121.75	121.90	90.285	777,746
2017-07-28	122.67	122.80	121.94	122.42	90.670	758,937
2017-07-27	120.88	122.14	120.22	122.13	90.455	645,742
2017-07-26	121.29	121.45	120.48	120.71	89.404	744,882
2017-07-25	119.78	121.12	119.39	121.02	89.633	1,034,494
2017-07-24	118.44	120.12	118.00	119.61	88.589	1,024,433
2017-07-21	118.08	118.48	117.32	118.48	87.752	1,281,347
2017-07-20	116.99	119.40	116.97	118.25	87.582	1,622,792
2017-07-19	116.01	116.95	115.00	116.76	86.478	1,085,282
2017-07-18	118.99	118.99	116.32	116.48	86.271	1,017,228
2017-07-17	117.22	118.60	117.02	118.57	87.819	1,085,201
2017-07-14	116.42	117.11	116.22	116.75	86.471	804,099
2017-07-13	115.25	116.39	115.10	116.34	86.167	1,246,516
2017-07-12	115.29	116.00	114.94	115.16	85.293	946,876
2017-07-11	114.81	115.58	114.31	114.45	84.767	1,177,603
2017-07-10	115.45	115.45	114.39	114.41	84.738	739,194
2017-07-07	115.55	115.71	114.84	115.39	85.463	795,525
2017-07-06	116.21	116.65	115.07	115.11	85.256	833,546
2017-07-05	117.89	118.08	116.25	116.30	86.137	977,062

← NewerPage 39 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.