J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	118.80	119.12	117.90	118.15	87.508	504,828
2017-06-30	118.41	118.99	117.47	118.33	87.641	855,976
2017-06-29	120.10	120.13	117.78	118.02	87.411	1,354,403
2017-06-28	120.60	121.31	119.67	119.81	88.737	594,606
2017-06-27	121.61	122.06	120.16	120.17	89.004	880,979
2017-06-26	120.91	122.32	120.61	122.06	90.404	658,326
2017-06-23	121.22	121.79	120.43	120.72	89.411	1,146,361
2017-06-22	121.73	122.20	120.90	121.23	89.789	855,963
2017-06-21	122.64	123.37	121.28	121.57	90.041	844,229
2017-06-20	124.00	124.12	122.33	122.37	90.633	783,903
2017-06-19	124.72	124.83	123.04	124.16	91.959	700,261
2017-06-16	126.76	126.76	123.64	124.72	92.374	1,415,958
2017-06-15	127.00	127.32	126.28	127.15	94.173	864,658
2017-06-14	128.74	129.41	127.02	127.48	94.418	1,370,630
2017-06-13	127.91	128.44	126.52	128.24	94.981	753,695
2017-06-12	127.27	128.62	127.02	128.05	94.840	819,849
2017-06-09	128.32	128.89	126.70	127.16	94.181	876,307
2017-06-08	134.00	134.12	127.74	128.51	95.181	1,629,120
2017-06-07	130.50	130.88	129.43	130.88	96.936	1,373,055
2017-06-06	130.64	131.45	130.10	130.52	96.669	1,036,258
2017-06-05	130.56	130.56	129.71	130.50	96.655	700,104
2017-06-02	130.76	131.30	129.73	130.51	96.662	817,844
2017-06-01	128.11	130.24	127.28	130.23	96.455	810,524
2017-05-31	127.90	128.93	127.16	127.85	94.692	1,099,119
2017-05-30	127.60	127.98	127.29	127.77	94.633	511,772
2017-05-26	128.10	128.55	127.96	128.17	94.929	413,914
2017-05-25	127.54	128.62	127.54	128.00	94.803	847,864
2017-05-24	127.54	128.06	126.78	127.75	94.618	551,755
2017-05-23	127.26	128.40	127.01	127.54	94.462	476,121
2017-05-22	125.89	127.57	125.63	126.96	94.033	520,058
2017-05-19	125.96	126.23	124.83	126.01	93.329	886,492
2017-05-18	125.49	126.57	124.66	125.90	93.248	1,127,310
2017-05-17	124.86	126.33	124.27	125.79	93.166	668,636
2017-05-16	125.27	125.32	124.49	124.77	92.411	527,012
2017-05-15	124.64	125.46	124.61	124.78	92.418	742,792
2017-05-12	124.86	125.15	124.36	124.75	92.396	450,812
2017-05-11	125.00	125.18	124.06	125.04	92.611	794,841
2017-05-10	124.65	125.51	124.42	125.34	92.833	735,682
2017-05-09	126.14	126.64	125.34	125.49	92.389	849,608
2017-05-08	126.00	127.10	125.41	126.24	92.941	805,326
2017-05-05	126.06	126.81	125.55	126.08	92.823	694,931
2017-05-04	125.11	126.98	124.95	125.60	92.469	830,228
2017-05-03	124.66	125.25	124.60	124.96	91.998	775,526
2017-05-02	125.91	126.35	124.09	124.67	91.785	962,130
2017-05-01	127.00	127.24	125.89	125.89	92.683	757,248
2017-04-28	126.24	126.80	125.77	126.72	93.294	761,404
2017-04-27	126.98	127.35	126.23	126.41	93.066	657,184
2017-04-26	126.92	127.38	126.28	126.90	93.427	931,746
2017-04-25	127.33	127.37	126.46	126.93	93.449	656,639
2017-04-24	126.99	127.87	126.99	127.16	93.618	821,907
2017-04-21	127.19	127.78	126.39	126.58	93.191	915,098
2017-04-20	127.53	128.09	126.94	127.46	93.839	778,612
2017-04-19	127.96	128.27	127.09	127.50	93.868	689,316
2017-04-18	128.00	129.30	127.50	128.11	94.317	1,010,155
2017-04-17	127.63	128.06	127.09	128.01	94.244	1,424,137
2017-04-13	128.04	128.36	127.32	127.38	93.780	490,515
2017-04-12	127.72	128.45	127.06	128.20	94.384	699,034
2017-04-11	127.37	127.82	126.81	127.77	94.067	1,118,751
2017-04-10	128.28	128.58	127.34	127.69	94.008	1,529,023
2017-04-07	129.68	130.05	129.29	129.40	95.267	729,033

← NewerPage 40 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.