J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	153.01	153.01	152.05	152.39	110.41	561,609
2016-07-19	152.25	153.00	151.56	152.83	110.73	461,069
2016-07-18	152.93	153.25	151.64	152.74	110.67	746,846
2016-07-15	151.98	153.48	151.37	152.76	110.68	1,182,486
2016-07-14	152.60	153.30	150.88	151.50	109.77	1,443,256
2016-07-13	152.25	152.80	151.94	152.68	110.62	674,003
2016-07-12	153.17	153.31	151.63	151.86	110.03	1,032,486
2016-07-11	153.91	154.00	152.94	153.25	111.04	1,240,650
2016-07-08	153.54	154.48	152.84	154.08	111.64	883,656
2016-07-07	153.87	154.71	152.66	153.21	111.01	738,584
2016-07-06	152.15	153.36	152.08	153.05	110.89	1,408,648
2016-07-05	151.64	153.54	151.64	152.13	110.22	969,062
2016-07-01	152.74	153.41	151.39	151.64	109.87	951,929
2016-06-30	148.79	152.60	148.74	152.41	110.43	1,626,745
2016-06-29	147.75	149.26	147.29	149.11	108.04	1,118,121
2016-06-28	147.33	147.43	145.51	146.98	106.49	993,224
2016-06-27	144.98	146.91	144.53	146.75	106.33	1,163,037
2016-06-24	144.01	146.51	143.78	145.33	105.30	1,474,860
2016-06-23	146.80	147.41	145.54	146.56	106.19	1,190,944
2016-06-22	146.98	147.19	145.94	147.09	106.57	1,157,352
2016-06-21	145.47	146.61	144.55	146.00	105.78	1,204,603
2016-06-20	144.98	146.22	144.98	145.16	105.17	994,971
2016-06-17	145.51	145.59	143.72	144.72	104.86	1,009,239
2016-06-16	143.50	145.83	143.05	145.40	105.35	1,044,791
2016-06-15	144.54	145.14	143.18	143.52	103.99	1,207,236
2016-06-14	144.73	145.50	143.02	144.08	104.39	1,510,834
2016-06-13	144.00	145.60	143.25	144.22	104.49	1,352,775
2016-06-10	142.36	145.70	142.36	144.24	104.51	2,745,355
2016-06-09	139.00	143.82	139.00	143.23	103.78	3,681,466
2016-06-08	132.53	133.26	131.65	132.71	96.154	1,453,541
2016-06-07	131.87	133.21	131.71	132.53	96.024	675,002
2016-06-06	131.72	132.32	131.17	131.93	95.589	567,724
2016-06-03	130.51	131.93	130.19	131.72	95.437	448,738
2016-06-02	129.15	130.40	128.98	130.40	94.480	659,757
2016-06-01	129.02	129.97	128.46	129.72	93.988	453,065
2016-05-31	129.22	130.00	128.30	129.15	93.575	770,738
2016-05-27	129.30	129.84	128.76	129.22	93.625	341,439
2016-05-26	128.64	129.77	128.50	129.47	93.807	526,374
2016-05-25	129.11	129.74	128.00	128.79	93.314	565,217
2016-05-24	127.24	128.32	126.10	127.93	92.691	503,489
2016-05-23	126.91	127.35	126.23	126.94	91.973	370,114
2016-05-20	127.74	127.94	126.32	126.60	91.727	517,762
2016-05-19	126.28	127.14	125.67	127.08	92.075	565,107
2016-05-18	127.36	127.98	125.84	126.72	91.814	767,893
2016-05-17	130.34	130.61	127.27	127.74	92.553	832,036
2016-05-16	130.18	131.22	130.17	130.83	94.792	373,850
2016-05-13	130.95	131.75	130.10	130.57	94.604	452,176
2016-05-12	130.96	131.79	130.06	131.51	95.285	761,026
2016-05-11	130.67	131.18	129.98	130.46	94.524	846,617
2016-05-10	129.89	131.32	129.74	131.27	94.625	792,912
2016-05-09	129.35	130.14	128.74	129.42	93.292	458,632
2016-05-06	128.37	129.53	127.34	129.27	93.184	746,233
2016-05-05	128.44	129.46	128.03	128.38	92.542	534,853
2016-05-04	126.70	128.42	126.06	128.15	92.376	749,918
2016-05-03	127.36	127.96	126.42	126.82	91.418	566,090
2016-05-02	127.24	128.26	127.00	127.68	92.037	921,206
2016-04-29	127.31	128.24	125.79	126.98	91.533	684,703
2016-04-28	127.33	128.44	127.09	127.78	92.110	421,226
2016-04-27	127.58	128.45	126.83	127.94	92.225	468,216
2016-04-26	127.82	128.89	127.18	127.31	91.771	757,734

← NewerPage 44 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.