J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 115.79 | 116.84 | 115.74 | 116.46 | 82.057 | 522,045 |
| 2015-05-11 | 115.83 | 116.96 | 115.61 | 116.27 | 81.923 | 428,909 |
| 2015-05-08 | 116.60 | 117.41 | 115.92 | 115.99 | 81.726 | 685,219 |
| 2015-05-07 | 116.13 | 116.34 | 115.47 | 115.77 | 81.571 | 530,250 |
| 2015-05-06 | 116.65 | 116.94 | 115.24 | 116.25 | 81.909 | 431,235 |
| 2015-05-05 | 117.69 | 118.13 | 115.49 | 116.28 | 81.930 | 799,905 |
| 2015-05-04 | 117.28 | 118.83 | 117.28 | 118.37 | 83.403 | 579,173 |
| 2015-05-01 | 116.20 | 117.21 | 116.13 | 116.86 | 82.339 | 374,123 |
| 2015-04-30 | 116.00 | 117.00 | 115.22 | 115.92 | 81.676 | 871,138 |
| 2015-04-29 | 116.17 | 116.81 | 115.62 | 116.02 | 81.747 | 534,969 |
| 2015-04-28 | 117.87 | 118.11 | 116.03 | 116.19 | 81.867 | 1,103,890 |
| 2015-04-27 | 116.82 | 118.32 | 115.86 | 118.20 | 83.283 | 1,426,630 |
| 2015-04-24 | 117.28 | 117.60 | 116.04 | 116.31 | 81.951 | 587,132 |
| 2015-04-23 | 117.40 | 117.69 | 116.73 | 116.97 | 82.416 | 362,719 |
| 2015-04-22 | 117.43 | 118.11 | 116.75 | 117.94 | 83.100 | 447,119 |
| 2015-04-21 | 117.08 | 117.91 | 116.84 | 117.44 | 82.747 | 573,364 |
| 2015-04-20 | 117.66 | 118.29 | 116.73 | 117.08 | 82.494 | 694,593 |
| 2015-04-17 | 117.82 | 118.00 | 116.49 | 117.42 | 82.733 | 721,702 |
| 2015-04-16 | 117.92 | 118.33 | 117.46 | 117.98 | 83.128 | 387,927 |
| 2015-04-15 | 118.00 | 118.64 | 117.41 | 118.08 | 83.198 | 584,461 |
| 2015-04-14 | 116.65 | 118.08 | 116.29 | 117.79 | 82.994 | 474,054 |
| 2015-04-13 | 117.40 | 117.40 | 116.50 | 116.90 | 82.367 | 567,196 |
| 2015-04-10 | 116.16 | 116.93 | 116.02 | 116.75 | 82.261 | 440,179 |
| 2015-04-09 | 115.69 | 116.26 | 115.04 | 116.14 | 81.831 | 472,491 |
| 2015-04-08 | 115.79 | 116.40 | 114.91 | 115.55 | 81.416 | 638,386 |
| 2015-04-07 | 117.22 | 117.49 | 115.73 | 115.87 | 81.641 | 500,537 |
| 2015-04-06 | 115.95 | 117.66 | 115.48 | 117.24 | 82.606 | 649,116 |
| 2015-04-02 | 115.32 | 116.55 | 114.89 | 116.01 | 81.740 | 1,213,012 |
| 2015-04-01 | 115.65 | 115.68 | 113.93 | 115.48 | 81.366 | 856,541 |
| 2015-03-31 | 116.89 | 117.65 | 115.63 | 115.73 | 81.542 | 705,380 |
| 2015-03-30 | 116.45 | 117.22 | 115.03 | 117.13 | 82.529 | 875,895 |
| 2015-03-27 | 114.37 | 116.26 | 114.23 | 116.01 | 81.740 | 729,238 |
| 2015-03-26 | 114.70 | 115.32 | 113.83 | 114.48 | 80.662 | 671,710 |
| 2015-03-25 | 113.57 | 115.96 | 112.64 | 114.64 | 80.774 | 1,153,313 |
| 2015-03-24 | 113.97 | 114.95 | 112.50 | 112.62 | 79.351 | 562,700 |
| 2015-03-23 | 113.90 | 114.25 | 113.26 | 113.39 | 79.894 | 441,472 |
| 2015-03-20 | 112.80 | 114.13 | 112.57 | 113.71 | 80.119 | 894,371 |
| 2015-03-19 | 112.08 | 112.36 | 111.36 | 112.00 | 78.914 | 489,380 |
| 2015-03-18 | 110.45 | 112.94 | 109.27 | 112.61 | 79.344 | 911,277 |
| 2015-03-17 | 111.01 | 111.56 | 110.11 | 110.59 | 77.921 | 438,423 |
| 2015-03-16 | 111.66 | 112.63 | 111.17 | 111.78 | 78.759 | 635,946 |
| 2015-03-13 | 112.09 | 112.39 | 110.56 | 111.02 | 78.224 | 782,131 |
| 2015-03-12 | 111.34 | 112.79 | 110.99 | 112.44 | 79.224 | 637,080 |
| 2015-03-11 | 110.74 | 111.25 | 110.06 | 111.12 | 78.294 | 649,960 |
| 2015-03-10 | 112.25 | 112.53 | 110.73 | 110.73 | 78.019 | 719,913 |
| 2015-03-09 | 112.50 | 113.31 | 112.18 | 113.05 | 79.654 | 526,791 |
| 2015-03-06 | 114.03 | 114.19 | 112.23 | 112.77 | 79.457 | 601,564 |
| 2015-03-05 | 114.76 | 114.76 | 113.70 | 114.23 | 80.486 | 580,295 |
| 2015-03-04 | 114.07 | 114.27 | 113.38 | 114.24 | 80.493 | 485,128 |
| 2015-03-03 | 114.92 | 114.95 | 113.02 | 114.12 | 80.408 | 673,744 |
| 2015-03-02 | 115.38 | 115.66 | 114.50 | 114.96 | 81.000 | 570,191 |
| 2015-02-27 | 115.39 | 115.84 | 114.67 | 115.35 | 81.275 | 754,289 |
| 2015-02-26 | 113.98 | 115.40 | 112.91 | 115.21 | 81.176 | 1,039,669 |
| 2015-02-25 | 113.60 | 113.84 | 112.92 | 113.11 | 79.696 | 567,302 |
| 2015-02-24 | 112.91 | 113.81 | 112.04 | 113.47 | 79.950 | 776,565 |
| 2015-02-23 | 113.06 | 113.64 | 112.73 | 113.25 | 79.795 | 944,458 |
| 2015-02-20 | 113.32 | 114.00 | 112.24 | 113.44 | 79.929 | 1,466,704 |
| 2015-02-19 | 113.96 | 114.43 | 112.85 | 113.88 | 80.239 | 661,802 |
| 2015-02-18 | 112.69 | 114.39 | 112.69 | 114.30 | 80.535 | 506,156 |
| 2015-02-17 | 113.28 | 113.82 | 112.64 | 113.21 | 79.767 | 1,174,168 |
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.
