J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	113.36	113.67	111.12	111.76	79.180	1,393,548
2015-08-05	112.36	113.58	111.77	113.49	80.406	626,716
2015-08-04	111.79	112.58	111.54	112.10	79.421	705,448
2015-08-03	111.43	111.96	111.18	111.90	79.280	442,246
2015-07-31	111.06	112.08	110.55	111.69	79.131	1,219,433
2015-07-30	109.30	110.90	108.74	110.76	78.472	848,640
2015-07-29	108.95	110.53	108.39	109.77	77.770	920,138
2015-07-28	106.33	108.71	105.76	108.71	77.019	938,446
2015-07-27	105.19	106.01	104.81	105.98	75.085	609,442
2015-07-24	106.79	106.96	105.29	105.59	74.809	598,750
2015-07-23	107.34	107.86	106.66	106.93	75.758	421,237
2015-07-22	107.44	108.36	107.17	107.43	76.113	479,624
2015-07-21	108.15	108.40	107.27	107.38	76.077	595,928
2015-07-20	108.38	108.38	107.65	108.07	76.566	424,838
2015-07-17	108.94	108.94	107.56	108.46	76.842	431,147
2015-07-16	108.46	109.00	108.25	108.61	76.949	395,587
2015-07-15	108.63	109.04	107.10	108.11	76.594	1,101,372
2015-07-14	108.76	108.79	107.72	108.54	76.899	789,433
2015-07-13	108.42	109.34	108.14	108.70	77.012	901,192
2015-07-10	106.40	108.54	106.26	107.59	76.226	2,894,430
2015-07-09	109.69	109.93	108.27	108.30	76.729	534,000
2015-07-08	109.38	109.72	108.44	108.46	76.842	763,426
2015-07-07	108.29	110.18	107.64	109.81	77.799	911,707
2015-07-06	108.02	108.68	107.38	108.03	76.538	1,377,475
2015-07-02	109.52	109.84	108.49	108.75	77.048	857,814
2015-07-01	108.82	109.43	108.41	109.21	77.374	760,453
2015-06-30	109.09	109.37	108.26	108.41	76.807	1,024,494
2015-06-29	110.19	110.36	108.29	108.38	76.786	1,133,915
2015-06-26	111.37	111.65	110.51	110.62	78.373	1,603,960
2015-06-25	111.68	111.94	110.85	110.93	78.592	681,211
2015-06-24	112.86	113.26	111.10	111.70	79.138	824,632
2015-06-23	113.67	113.67	112.71	112.81	79.924	824,501
2015-06-22	113.76	114.31	113.47	113.68	80.541	404,002
2015-06-19	113.15	114.47	113.15	113.48	80.399	1,569,172
2015-06-18	112.96	114.09	112.24	113.32	80.286	624,811
2015-06-17	112.18	112.98	111.68	112.72	79.860	516,270
2015-06-16	111.39	112.53	110.92	112.35	79.598	493,620
2015-06-15	110.86	111.39	110.34	110.99	78.635	885,484
2015-06-12	111.28	111.75	111.07	111.29	78.847	427,116
2015-06-11	111.63	112.34	111.36	111.75	79.173	579,211
2015-06-10	111.70	112.26	110.89	111.57	79.046	796,609
2015-06-09	110.51	111.88	110.05	111.60	79.067	1,020,685
2015-06-08	110.94	111.98	110.26	110.48	78.273	1,498,101
2015-06-05	113.51	113.73	110.87	111.32	78.869	2,033,043
2015-06-04	115.68	116.56	113.07	113.75	80.590	3,078,865
2015-06-03	118.73	118.73	117.79	118.19	83.736	637,916
2015-06-02	118.42	118.92	117.46	118.55	83.991	589,603
2015-06-01	118.68	118.93	118.04	118.42	83.899	473,278
2015-05-29	119.58	119.86	118.48	118.55	83.991	539,005
2015-05-28	120.27	120.30	119.14	119.50	84.664	357,350
2015-05-27	120.00	120.52	119.32	119.90	84.947	432,544
2015-05-26	120.40	120.58	119.34	119.47	84.643	518,719
2015-05-22	119.30	120.65	119.19	120.39	85.295	483,029
2015-05-21	119.69	119.88	119.18	119.28	84.508	507,480
2015-05-20	119.13	120.41	119.04	119.88	84.933	401,248
2015-05-19	118.76	119.35	118.48	119.27	84.501	553,782
2015-05-18	118.17	119.13	118.11	118.67	84.076	341,211
2015-05-15	118.35	118.59	117.84	118.50	83.956	454,533
2015-05-14	117.17	118.40	117.02	118.36	83.856	335,434
2015-05-13	115.97	117.15	115.97	116.58	82.595	326,993

← NewerPage 48 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.