J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	127.52	128.99	127.00	128.74	94.272	1,411,339
2017-01-09	129.11	129.13	127.53	128.01	93.738	642,166
2017-01-06	128.97	129.53	128.19	129.04	94.492	534,584
2017-01-05	128.53	129.63	128.32	129.18	94.594	661,267
2017-01-04	130.24	130.24	128.33	128.53	94.118	786,918
2017-01-03	128.51	129.92	128.14	128.97	94.441	652,666
2016-12-30	129.44	129.44	127.42	128.06	93.774	587,039
2016-12-29	128.14	129.31	127.76	129.15	94.572	387,209
2016-12-28	128.86	129.00	127.71	127.96	93.701	340,412
2016-12-27	128.81	129.46	128.47	128.88	94.375	300,647
2016-12-23	129.20	129.50	128.80	129.46	94.799	265,698
2016-12-22	128.89	129.70	128.26	129.22	94.624	479,422
2016-12-21	129.26	130.18	128.28	128.55	94.133	469,451
2016-12-20	128.45	129.94	128.12	129.20	94.609	675,787
2016-12-19	129.68	130.40	128.88	129.39	94.748	533,722
2016-12-16	127.54	130.69	127.27	129.14	94.565	1,349,089
2016-12-15	128.13	128.50	126.64	127.45	93.328	1,246,647
2016-12-14	130.42	131.17	127.51	128.08	93.789	846,706
2016-12-13	130.14	131.28	129.90	130.58	95.620	559,874
2016-12-12	130.38	130.98	129.70	130.19	95.334	521,504
2016-12-09	129.30	130.68	128.61	130.49	95.554	700,923
2016-12-08	128.31	129.20	127.66	128.76	94.287	502,467
2016-12-07	127.00	129.00	126.82	128.65	94.206	586,478
2016-12-06	126.14	126.86	125.47	126.75	92.815	797,570
2016-12-05	125.31	126.14	124.76	126.01	92.273	667,159
2016-12-02	125.24	126.17	124.59	125.28	91.739	608,595
2016-12-01	125.33	125.73	124.20	124.74	91.343	819,931
2016-11-30	126.55	127.76	125.95	125.95	92.229	1,238,270
2016-11-29	127.35	127.81	126.39	127.27	93.196	609,868
2016-11-28	126.22	127.81	125.63	126.99	92.991	911,685
2016-11-25	126.22	127.42	125.86	126.46	92.603	298,181
2016-11-23	126.51	127.57	125.15	125.58	91.958	786,817
2016-11-22	127.05	127.66	126.47	126.92	92.940	762,982
2016-11-21	124.58	126.50	124.51	126.46	92.603	1,072,883
2016-11-18	124.47	125.57	123.82	124.85	91.424	1,954,399
2016-11-17	127.42	127.42	122.05	124.85	91.424	1,769,794
2016-11-16	128.80	130.98	128.77	129.95	95.158	1,185,682
2016-11-15	129.33	130.86	128.56	128.80	94.316	865,266
2016-11-14	126.79	129.68	126.34	128.82	94.331	1,033,551
2016-11-11	127.02	127.48	125.62	127.06	93.042	1,058,327
2016-11-10	130.49	130.49	126.67	127.49	93.357	1,110,337
2016-11-09	130.45	131.38	128.30	131.21	96.081	755,126
2016-11-08	130.39	133.86	130.39	132.58	97.084	778,164
2016-11-07	129.81	131.56	129.52	131.47	95.722	695,751
2016-11-04	130.22	130.51	129.18	129.27	94.120	494,492
2016-11-03	131.06	131.95	129.95	130.22	94.812	614,313
2016-11-02	131.03	131.65	130.56	130.66	95.132	564,787
2016-11-01	131.33	132.28	130.50	130.95	95.344	556,857
2016-10-31	131.79	132.07	130.80	131.31	95.606	638,858
2016-10-28	129.57	132.37	129.57	131.92	96.050	857,476
2016-10-27	130.80	130.80	129.16	129.28	94.128	542,877
2016-10-26	130.50	131.26	130.15	130.48	95.001	542,418
2016-10-25	129.80	130.43	129.59	130.19	94.790	521,053
2016-10-24	130.05	130.48	129.14	129.89	94.572	596,639
2016-10-21	129.59	130.22	128.75	130.01	94.659	723,310
2016-10-20	132.79	132.97	129.57	129.78	94.492	1,155,977
2016-10-19	132.60	133.05	131.80	132.82	96.705	728,385
2016-10-18	133.42	133.66	132.11	132.22	96.268	746,127
2016-10-17	133.59	133.81	132.76	133.06	96.880	383,219
2016-10-14	133.97	134.46	133.33	133.52	97.215	432,038

← NewerPage 42 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.