J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	130.12	130.37	129.27	129.44	95.297	975,605
2017-04-05	130.81	131.33	129.91	130.02	95.724	963,048
2017-04-04	131.38	131.50	130.43	130.80	96.298	1,064,254
2017-04-03	131.15	131.45	130.64	131.08	96.504	1,159,580
2017-03-31	131.51	131.86	131.05	131.08	96.504	864,623
2017-03-30	132.51	132.89	131.12	131.26	96.637	927,612
2017-03-29	133.00	133.48	132.59	132.59	97.616	1,000,476
2017-03-28	132.69	133.53	132.30	133.14	98.021	2,589,722
2017-03-27	132.93	133.24	132.23	132.89	97.837	1,747,749
2017-03-24	133.54	133.69	132.64	133.06	97.962	654,583
2017-03-23	133.46	134.13	132.79	133.16	98.035	1,364,035
2017-03-22	134.77	134.89	133.07	133.64	98.389	1,411,683
2017-03-21	136.58	136.73	133.79	134.61	99.103	2,135,579
2017-03-20	138.60	139.10	138.11	138.50	101.97	795,476
2017-03-17	139.13	139.39	138.49	138.55	102.00	1,311,448
2017-03-16	138.71	138.99	138.10	138.72	102.13	1,520,729
2017-03-15	139.01	140.04	138.64	139.14	102.44	1,215,863
2017-03-14	139.05	139.24	138.36	138.92	102.28	922,581
2017-03-13	139.49	139.59	138.62	139.11	102.42	1,152,182
2017-03-10	140.43	140.44	139.20	139.49	102.70	1,236,629
2017-03-09	138.96	139.96	138.76	139.69	102.84	1,480,253
2017-03-08	138.94	139.30	138.44	138.44	101.92	2,051,379
2017-03-07	140.00	140.35	139.06	139.17	102.46	981,225
2017-03-06	139.80	140.56	139.43	139.99	103.06	865,133
2017-03-03	140.85	141.22	140.13	140.49	103.43	1,107,191
2017-03-02	140.76	141.53	140.53	140.95	103.77	798,529
2017-03-01	141.28	142.04	140.45	140.69	103.58	1,841,817
2017-02-28	141.04	143.45	140.60	141.73	104.34	1,285,963
2017-02-27	141.18	141.59	139.96	140.96	103.78	1,769,317
2017-02-24	141.19	141.29	139.92	141.18	103.94	792,747
2017-02-23	141.37	141.90	140.72	140.83	103.68	1,293,746
2017-02-22	141.06	141.89	140.47	140.73	103.61	1,193,555
2017-02-21	135.96	143.68	135.23	141.92	104.48	3,228,428
2017-02-17	132.42	137.03	130.01	135.95	100.09	3,590,309
2017-02-16	138.26	138.76	137.01	137.84	101.48	2,461,336
2017-02-15	137.51	138.73	137.26	138.53	101.99	1,161,694
2017-02-14	138.06	138.53	137.17	137.93	101.55	1,340,024
2017-02-13	138.05	139.08	137.01	138.79	102.18	1,531,611
2017-02-10	137.50	138.68	137.01	138.02	101.61	494,387
2017-02-09	137.49	138.19	137.10	137.70	101.38	682,081
2017-02-08	138.19	139.00	137.00	137.19	101.00	1,318,841
2017-02-07	137.75	139.95	137.75	139.66	102.27	941,057
2017-02-06	139.02	139.25	137.61	138.00	101.05	926,132
2017-02-03	138.45	139.64	137.21	138.78	101.62	1,036,474
2017-02-02	136.09	138.55	135.50	137.58	100.75	1,787,152
2017-02-01	134.99	136.47	134.70	135.50	99.222	1,684,157
2017-01-31	133.77	135.91	133.77	135.85	99.479	1,590,776
2017-01-30	135.98	135.98	133.09	134.12	98.212	1,103,701
2017-01-27	135.81	136.13	134.71	135.59	99.288	964,383
2017-01-26	135.01	135.88	134.77	135.82	99.457	1,206,339
2017-01-25	134.54	135.15	134.39	135.01	98.864	1,001,253
2017-01-24	133.38	134.78	133.00	134.51	98.497	1,022,393
2017-01-23	133.27	134.40	132.75	133.49	97.751	1,040,522
2017-01-20	133.38	133.90	132.80	133.57	97.809	886,494
2017-01-19	132.55	133.35	132.28	132.86	97.289	1,122,031
2017-01-18	132.45	133.21	132.21	133.00	97.392	983,743
2017-01-17	131.01	132.33	130.44	132.26	96.850	887,698
2017-01-13	130.73	131.47	130.33	131.00	95.927	780,704
2017-01-12	130.43	131.30	130.29	130.56	95.605	1,169,067
2017-01-11	128.75	131.47	128.66	130.65	95.671	2,052,990

← NewerPage 41 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.