J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	125.10	127.62	124.91	126.29	90.557	1,044,137
2016-01-27	123.07	125.39	123.07	124.44	89.230	1,173,742
2016-01-26	122.02	123.47	121.95	122.93	88.147	480,381
2016-01-25	122.43	123.62	121.68	121.85	87.373	733,598
2016-01-22	120.38	122.97	119.96	122.89	88.119	1,182,414
2016-01-21	119.38	119.87	117.92	119.26	85.516	994,258
2016-01-20	118.48	120.19	117.36	119.38	85.602	1,149,915
2016-01-19	119.51	120.35	118.53	119.73	85.853	947,155
2016-01-15	118.98	118.98	117.61	118.26	84.799	1,107,907
2016-01-14	119.22	120.90	118.80	120.30	86.261	700,070
2016-01-13	122.00	122.18	119.06	119.16	85.444	926,056
2016-01-12	121.60	122.16	120.25	121.67	87.244	883,562
2016-01-11	120.60	121.26	119.60	120.74	86.577	822,092
2016-01-08	120.64	121.14	119.92	120.04	86.075	1,316,637
2016-01-07	121.23	121.66	119.93	120.31	86.269	1,020,673
2016-01-06	121.75	123.38	121.63	122.40	87.767	1,050,840
2016-01-05	122.17	123.69	121.87	123.30	88.413	1,242,598
2016-01-04	121.60	122.57	121.25	122.38	87.753	1,183,007
2015-12-31	123.71	124.08	122.18	123.34	88.441	413,870
2015-12-30	124.96	124.96	123.92	123.95	88.879	404,498
2015-12-29	124.89	125.33	124.52	124.80	89.488	436,353
2015-12-28	124.69	124.73	123.61	124.23	89.079	561,986
2015-12-24	124.45	125.01	124.33	124.78	89.474	206,133
2015-12-23	123.89	125.00	123.28	124.86	89.531	655,361
2015-12-22	122.28	123.27	121.41	122.97	88.176	1,126,865
2015-12-21	122.15	123.19	122.03	123.00	88.197	804,456
2015-12-18	122.82	122.91	121.22	121.55	87.158	1,479,971
2015-12-17	124.07	124.95	122.61	123.64	88.656	1,010,641
2015-12-16	123.02	124.27	121.43	124.07	88.965	1,513,730
2015-12-15	120.63	122.26	120.56	122.04	87.509	768,503
2015-12-14	120.65	121.25	118.97	120.17	86.168	1,275,747
2015-12-11	120.76	122.07	120.26	120.58	86.462	576,162
2015-12-10	122.67	123.50	121.73	122.01	87.488	636,428
2015-12-09	123.04	124.44	121.70	122.59	87.903	556,960
2015-12-08	123.04	124.26	122.61	123.48	88.542	970,254
2015-12-07	123.04	124.00	122.97	123.67	88.678	736,505
2015-12-04	120.69	123.29	120.69	123.14	88.298	669,036
2015-12-03	121.04	121.20	118.99	120.30	86.261	899,022
2015-12-02	120.80	121.93	120.44	120.62	86.491	948,655
2015-12-01	121.78	122.49	120.65	120.81	86.627	1,189,559
2015-11-30	123.66	123.91	121.15	121.19	86.900	921,522
2015-11-27	123.09	123.97	122.63	123.26	88.384	293,943
2015-11-25	122.88	123.46	122.51	122.94	88.154	1,061,303
2015-11-24	120.62	122.31	119.50	122.14	87.581	2,772,291
2015-11-23	122.97	124.77	122.52	122.54	87.868	1,488,724
2015-11-20	122.15	123.16	121.63	122.39	87.760	1,196,609
2015-11-19	118.07	123.98	116.42	121.28	86.964	3,654,432
2015-11-18	112.14	114.39	112.12	113.38	81.299	1,426,314
2015-11-17	113.30	114.41	111.63	112.11	80.389	765,306
2015-11-16	111.44	113.34	111.44	113.33	81.264	523,612
2015-11-13	113.02	113.20	111.01	111.74	80.123	1,073,387
2015-11-12	114.75	115.47	113.25	113.33	81.264	602,574
2015-11-11	114.92	115.76	114.65	115.24	82.633	392,452
2015-11-10	114.26	115.63	113.41	114.72	82.260	768,287
2015-11-09	114.82	115.03	113.61	114.91	81.916	813,579
2015-11-06	118.01	118.01	113.86	115.00	81.980	1,207,790
2015-11-05	117.79	118.03	116.73	117.97	84.097	512,990
2015-11-04	117.41	117.77	116.89	117.62	83.848	514,962
2015-11-03	116.76	117.62	115.51	117.21	83.556	940,457
2015-11-02	117.30	117.80	115.97	117.42	83.705	697,833

← NewerPage 46 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.