J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	111.14	114.91	109.57	113.89	80.246	1,744,524
2015-02-12	110.94	112.47	110.52	112.39	79.189	892,581
2015-02-11	112.44	113.08	110.89	111.26	78.393	1,051,626
2015-02-10	113.34	113.55	112.31	113.15	79.274	574,810
2015-02-09	112.68	113.31	112.46	112.91	79.105	640,317
2015-02-06	113.33	113.47	112.51	113.00	79.169	843,654
2015-02-05	112.02	113.41	111.68	113.33	79.400	1,535,859
2015-02-04	113.02	114.47	111.52	112.10	78.538	6,184,203
2015-02-03	104.68	105.91	104.68	105.88	74.180	405,883
2015-02-02	103.23	104.49	101.88	104.47	73.192	398,474
2015-01-30	104.43	104.44	103.01	103.15	72.268	453,626
2015-01-29	104.76	105.16	103.50	105.10	73.634	576,377
2015-01-28	105.96	106.71	104.62	104.73	73.375	399,317
2015-01-27	106.00	106.35	105.17	105.77	74.103	362,302
2015-01-26	106.24	106.79	106.11	106.45	74.580	366,977
2015-01-23	106.85	107.19	106.09	106.49	74.608	402,133
2015-01-22	106.42	107.04	105.68	106.87	74.874	508,342
2015-01-21	104.52	107.21	103.87	106.04	74.292	1,108,762
2015-01-20	102.25	104.30	102.00	104.19	72.996	744,023
2015-01-16	101.35	102.00	100.70	101.86	71.364	396,810
2015-01-15	101.45	102.10	101.05	101.30	70.971	705,426
2015-01-14	100.27	101.10	99.980	100.96	70.733	381,674
2015-01-13	101.25	101.85	99.970	100.94	70.719	539,672
2015-01-12	101.11	101.44	99.770	100.34	70.299	581,160
2015-01-09	101.96	102.06	100.74	101.04	70.789	424,597
2015-01-08	101.43	101.86	100.62	101.69	71.245	487,516
2015-01-07	98.430	100.42	98.230	100.24	70.229	488,644
2015-01-06	99.000	99.270	97.280	98.050	68.694	675,764
2015-01-05	99.900	100.11	98.600	98.840	69.248	478,447
2015-01-02	101.14	101.69	99.950	100.48	70.397	362,736
2014-12-31	102.74	103.20	100.95	100.98	70.747	384,167
2014-12-30	102.75	103.49	102.46	102.50	71.812	460,048
2014-12-29	103.06	103.65	102.88	103.10	72.233	377,921
2014-12-26	103.63	104.02	103.34	103.39	72.436	155,951
2014-12-24	103.91	103.91	103.22	103.45	72.478	175,702
2014-12-23	103.61	104.09	103.16	103.65	72.618	376,067
2014-12-22	103.12	103.56	102.62	103.15	72.268	398,291
2014-12-19	103.05	103.49	102.16	102.79	72.015	884,728
2014-12-18	101.51	102.63	100.86	102.61	71.889	732,770
2014-12-17	98.700	100.61	98.500	100.35	70.306	457,919
2014-12-16	98.100	99.770	97.330	98.310	68.877	598,272
2014-12-15	99.690	99.690	97.550	98.290	68.863	760,056
2014-12-12	100.17	100.63	99.110	99.160	69.472	555,118
2014-12-11	100.50	101.01	100.00	100.64	70.509	612,368
2014-12-10	101.31	101.35	100.16	100.23	70.222	540,976
2014-12-09	101.21	101.83	100.64	101.20	70.901	433,635
2014-12-08	101.83	102.82	101.35	101.84	71.350	399,035
2014-12-05	101.27	101.94	101.15	101.72	71.266	287,931
2014-12-04	102.01	102.01	100.84	101.15	70.866	339,352
2014-12-03	103.05	103.05	101.78	101.92	71.406	467,539
2014-12-02	103.34	103.38	102.32	103.24	72.331	793,492
2014-12-01	102.07	103.50	102.07	102.78	72.008	687,596
2014-11-28	101.54	102.99	101.50	102.57	71.861	301,787
2014-11-26	101.03	101.60	100.85	101.13	70.852	610,930
2014-11-25	100.63	101.88	100.58	101.19	70.894	703,195
2014-11-24	101.63	101.65	100.52	100.64	70.509	699,280
2014-11-21	101.93	102.15	101.05	101.29	70.964	578,712
2014-11-20	101.00	102.14	100.96	101.11	70.838	592,621
2014-11-19	101.69	103.17	100.35	101.66	71.224	651,342
2014-11-18	101.61	102.06	101.43	101.97	71.441	603,912

← NewerPage 50 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.