J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	132.27	134.39	131.84	133.92	97.506	709,889
2016-10-12	132.07	132.88	132.01	132.59	96.538	621,662
2016-10-11	134.31	134.31	131.96	132.17	96.232	824,589
2016-10-10	133.73	134.89	133.11	134.40	97.855	588,427
2016-10-07	133.37	133.37	132.58	132.94	96.792	718,267
2016-10-06	132.83	133.50	132.31	133.08	96.894	510,812
2016-10-05	133.56	133.90	132.50	133.10	96.909	1,376,372
2016-10-04	135.07	135.35	132.82	133.18	96.967	939,403
2016-10-03	135.00	135.92	134.84	135.39	98.576	554,889
2016-09-30	135.27	136.06	135.18	135.54	98.685	703,069
2016-09-29	134.66	135.59	134.41	134.77	98.125	893,434
2016-09-28	133.19	134.79	133.00	134.72	98.088	1,089,928
2016-09-27	136.32	136.32	133.15	133.65	97.309	1,481,061
2016-09-26	136.99	138.23	136.45	137.72	100.27	817,254
2016-09-23	136.38	137.45	136.38	137.18	99.880	1,024,449
2016-09-22	137.30	138.28	136.00	137.87	100.38	609,029
2016-09-21	135.36	136.64	134.60	136.33	99.261	841,047
2016-09-20	137.38	137.60	135.68	135.69	98.795	585,216
2016-09-19	136.82	137.86	136.77	137.03	99.770	756,989
2016-09-16	137.09	137.26	135.92	137.03	99.770	1,479,422
2016-09-15	136.89	137.90	136.41	137.68	100.24	687,371
2016-09-14	136.85	137.54	136.04	136.95	99.712	962,061
2016-09-13	137.61	137.81	136.21	136.44	99.341	1,334,823
2016-09-12	136.69	138.06	136.15	137.83	100.35	997,884
2016-09-09	138.80	138.85	135.90	135.93	98.969	1,211,528
2016-09-08	139.41	140.28	138.75	139.58	101.63	537,965
2016-09-07	141.38	141.62	139.87	140.14	102.03	737,251
2016-09-06	141.50	142.08	140.79	141.82	103.26	702,236
2016-09-02	140.94	142.24	140.92	141.47	103.00	552,693
2016-09-01	141.23	141.72	140.06	140.66	102.41	1,140,153
2016-08-31	139.78	141.83	139.50	141.79	103.24	1,951,732
2016-08-30	140.86	141.26	139.23	139.76	101.76	715,607
2016-08-29	139.40	141.93	139.32	141.49	103.02	970,858
2016-08-26	140.89	141.45	138.47	138.98	101.19	1,393,641
2016-08-25	142.08	142.94	140.68	140.99	102.65	1,324,232
2016-08-24	143.63	143.81	140.34	142.28	103.59	1,853,452
2016-08-23	149.80	149.80	142.55	143.63	104.58	5,382,968
2016-08-22	154.83	156.23	154.16	156.23	113.75	1,808,823
2016-08-19	154.12	154.86	152.88	154.61	112.57	1,333,350
2016-08-18	153.00	154.77	152.32	154.37	112.40	823,732
2016-08-17	152.00	153.35	151.59	153.28	111.60	960,918
2016-08-16	151.67	152.01	150.83	151.34	110.19	858,959
2016-08-15	152.34	152.96	151.37	152.06	110.71	920,432
2016-08-12	153.01	153.36	152.54	152.83	111.27	841,309
2016-08-11	154.45	154.45	152.10	152.86	111.30	977,329
2016-08-10	152.91	154.23	152.91	153.99	112.12	541,636
2016-08-09	154.08	154.69	153.51	153.89	111.50	921,706
2016-08-08	155.27	155.36	153.69	154.47	111.92	873,931
2016-08-05	156.64	157.31	154.40	155.23	112.47	962,322
2016-08-04	153.39	156.33	153.39	156.20	113.17	1,138,197
2016-08-03	154.70	154.75	151.99	152.77	110.69	918,116
2016-08-02	153.70	154.60	152.66	154.58	112.00	856,661
2016-08-01	154.16	154.62	153.04	154.28	111.78	650,594
2016-07-29	152.31	154.49	152.31	154.16	111.70	997,621
2016-07-28	151.37	152.75	150.89	152.35	110.38	1,052,129
2016-07-27	152.61	153.19	150.25	151.74	109.94	903,086
2016-07-26	154.94	154.97	152.56	152.72	110.65	908,705
2016-07-25	153.15	154.72	153.15	154.72	112.10	980,679
2016-07-22	152.67	153.35	152.51	152.97	110.83	588,546
2016-07-21	152.59	152.79	151.88	152.74	110.67	493,316

← NewerPage 43 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.