J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	125.60	127.92	125.14	127.43	91.857	687,796
2016-04-22	124.72	126.24	124.32	126.15	90.935	934,015
2016-04-21	128.20	128.20	124.27	124.58	89.803	1,416,398
2016-04-20	129.21	129.74	128.51	128.54	92.657	488,306
2016-04-19	129.71	130.48	129.22	129.53	93.371	886,822
2016-04-18	128.50	129.55	128.02	129.38	93.263	718,161
2016-04-15	127.55	128.50	126.97	128.40	92.556	718,135
2016-04-14	128.18	128.55	127.25	127.40	91.836	1,240,085
2016-04-13	128.16	128.30	126.62	128.22	92.427	919,400
2016-04-12	127.71	128.27	127.41	127.97	92.246	367,662
2016-04-11	128.30	128.91	127.75	127.78	92.110	655,762
2016-04-08	127.91	128.28	127.51	127.90	92.196	509,014
2016-04-07	126.72	128.11	126.72	127.72	92.066	927,885
2016-04-06	125.95	127.56	125.74	127.54	91.937	1,226,240
2016-04-05	127.43	127.64	125.14	126.01	90.834	1,997,443
2016-04-04	130.06	130.81	126.93	127.57	91.958	1,970,955
2016-04-01	129.12	132.64	129.12	132.52	95.526	949,408
2016-03-31	130.06	130.36	129.65	129.84	93.594	1,050,720
2016-03-30	130.47	130.54	128.70	130.18	93.840	776,309
2016-03-29	129.76	130.56	129.51	129.98	93.695	612,779
2016-03-28	128.77	130.61	128.77	129.60	93.421	560,897
2016-03-24	128.48	129.12	127.95	128.71	92.780	563,653
2016-03-23	127.70	129.13	126.84	128.77	92.823	644,498
2016-03-22	127.98	128.58	127.16	127.70	92.052	661,207
2016-03-21	128.19	129.41	128.01	128.34	92.513	581,384
2016-03-18	129.97	129.97	128.44	128.85	92.881	1,421,662
2016-03-17	129.03	130.49	128.88	129.91	93.645	844,987
2016-03-16	128.06	129.51	127.51	129.14	93.090	583,710
2016-03-15	128.47	129.74	128.21	128.46	92.600	873,909
2016-03-14	129.14	129.53	128.47	129.26	93.176	530,963
2016-03-11	128.91	129.92	128.52	129.52	93.364	777,213
2016-03-10	127.59	128.77	127.25	128.49	92.621	845,694
2016-03-09	126.90	127.68	126.01	127.07	91.598	1,046,669
2016-03-08	126.24	127.21	125.66	126.21	90.978	1,520,304
2016-03-07	127.23	127.57	126.32	126.80	91.403	885,508
2016-03-04	127.79	128.22	126.83	127.54	91.937	801,566
2016-03-03	127.50	128.52	126.60	128.31	92.492	507,804
2016-03-02	127.73	128.22	125.46	127.81	92.131	766,095
2016-03-01	128.42	129.48	127.95	128.23	92.434	743,913
2016-02-29	127.39	128.55	126.85	127.57	91.958	1,003,508
2016-02-26	129.82	130.00	126.94	127.67	92.030	762,328
2016-02-25	128.50	129.83	128.24	129.57	93.400	859,480
2016-02-24	123.58	127.95	123.22	127.76	92.095	1,457,108
2016-02-23	123.50	125.52	121.79	123.85	89.277	2,690,023
2016-02-22	128.67	129.00	126.52	126.86	91.446	1,274,148
2016-02-19	126.57	127.84	125.51	127.75	92.088	982,172
2016-02-18	127.50	128.34	125.78	127.53	91.929	1,531,216
2016-02-17	128.38	129.72	126.08	127.43	91.857	1,511,450
2016-02-16	128.54	128.71	125.74	127.70	92.052	836,152
2016-02-12	127.51	127.57	125.76	126.92	91.490	799,661
2016-02-11	126.25	127.24	125.06	126.15	90.935	1,017,172
2016-02-10	127.35	128.93	126.73	127.82	92.138	688,820
2016-02-09	125.39	128.12	124.94	127.35	91.317	956,703
2016-02-08	124.79	126.08	123.18	125.69	90.126	1,059,132
2016-02-05	126.16	126.73	125.04	125.47	89.969	588,785
2016-02-04	128.61	129.35	125.10	125.93	90.298	1,041,027
2016-02-03	128.74	130.00	127.50	129.37	92.765	996,280
2016-02-02	127.85	129.45	127.32	128.33	92.019	785,718
2016-02-01	127.89	129.69	127.48	129.13	92.593	824,085
2016-01-29	127.06	128.43	126.33	128.32	92.012	1,024,001

← NewerPage 45 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.