J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	116.41	118.18	115.93	117.39	83.684	882,941
2015-10-29	116.16	116.96	115.33	116.69	83.185	563,758
2015-10-28	117.18	117.67	115.75	116.35	82.943	945,470
2015-10-27	116.23	117.56	115.81	117.10	83.477	800,657
2015-10-26	118.10	118.41	117.01	117.32	83.634	560,963
2015-10-23	118.59	119.19	117.55	118.27	84.311	441,401
2015-10-22	116.48	118.53	116.48	118.27	84.311	950,951
2015-10-21	115.24	116.90	114.95	115.62	82.422	1,131,126
2015-10-20	117.46	117.93	112.85	114.91	81.916	2,893,553
2015-10-19	119.13	120.07	118.58	118.77	84.668	710,535
2015-10-16	120.00	120.16	118.50	119.10	84.903	895,499
2015-10-15	120.05	120.44	118.63	119.62	85.274	1,048,328
2015-10-14	118.65	119.97	118.53	119.30	85.046	1,056,919
2015-10-13	118.02	119.57	118.01	118.81	84.696	1,131,798
2015-10-12	118.16	119.08	117.96	118.42	84.418	516,586
2015-10-09	116.88	118.65	116.65	118.09	84.183	868,069
2015-10-08	115.78	117.40	115.16	116.96	83.377	730,118
2015-10-07	115.12	116.29	115.05	115.99	82.686	716,761
2015-10-06	116.98	117.01	114.66	114.82	81.852	738,256
2015-10-05	116.63	117.00	115.92	116.73	83.213	1,472,461
2015-10-02	108.06	115.83	106.87	115.65	82.444	3,328,193
2015-10-01	114.11	114.66	112.40	113.61	80.989	1,148,201
2015-09-30	113.73	114.94	113.01	114.09	81.331	1,398,361
2015-09-29	112.78	113.35	112.01	112.54	80.227	1,538,056
2015-09-28	114.23	115.73	112.27	113.01	80.562	1,908,342
2015-09-25	113.52	115.08	113.52	114.36	81.524	1,577,848
2015-09-24	113.10	113.84	112.53	113.43	80.861	1,452,095
2015-09-23	113.49	114.09	112.75	113.55	80.947	993,305
2015-09-22	113.37	114.09	112.12	113.22	80.711	4,857,674
2015-09-21	117.32	117.93	116.82	117.05	83.442	689,056
2015-09-18	115.99	117.01	115.87	116.57	83.099	1,546,031
2015-09-17	117.22	118.09	116.13	116.78	83.249	1,005,141
2015-09-16	116.70	118.05	116.70	117.53	83.784	860,077
2015-09-15	116.09	116.47	114.78	116.22	82.850	654,493
2015-09-14	116.12	116.72	115.19	115.63	82.429	870,668
2015-09-11	114.33	116.16	113.79	116.11	82.771	812,820
2015-09-10	114.62	115.61	113.61	114.57	81.674	686,258
2015-09-09	117.42	117.42	114.32	114.60	81.695	949,395
2015-09-08	117.02	117.27	115.66	116.35	82.943	908,958
2015-09-04	115.53	116.24	114.56	115.61	82.415	766,267
2015-09-03	116.18	117.31	115.92	116.88	83.320	853,313
2015-09-02	114.83	115.64	114.29	115.64	82.436	803,821
2015-09-01	116.64	117.59	113.33	114.02	81.282	967,276
2015-08-31	117.34	118.50	116.65	117.72	83.919	1,257,671
2015-08-28	116.23	117.65	115.56	117.59	83.827	1,222,188
2015-08-27	113.69	117.26	113.40	116.29	82.900	2,179,954
2015-08-26	108.91	109.51	107.03	109.15	77.810	1,513,421
2015-08-25	110.02	110.92	106.75	106.85	76.170	1,420,745
2015-08-24	106.19	110.79	104.30	108.12	77.076	2,091,112
2015-08-21	111.04	111.46	109.75	109.90	78.345	961,863
2015-08-20	111.40	112.94	111.01	111.76	79.670	925,809
2015-08-19	110.63	112.91	110.32	111.88	79.756	1,469,437
2015-08-18	109.02	110.13	108.63	108.97	77.682	650,689
2015-08-17	109.11	109.31	107.17	109.01	77.710	465,465
2015-08-14	108.93	109.74	108.43	109.38	77.974	383,394
2015-08-13	109.55	109.55	108.60	108.63	77.439	363,610
2015-08-12	107.75	109.36	106.50	109.35	77.952	645,930
2015-08-11	109.72	110.00	108.69	108.90	77.154	1,039,411
2015-08-10	110.42	110.99	109.62	110.51	78.295	596,841
2015-08-07	111.05	111.59	109.78	110.04	77.962	712,599

← NewerPage 47 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.