J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	100.29	101.61	100.03	101.52	71.126	724,610
2014-11-14	99.760	100.61	99.295	100.23	70.222	529,494
2014-11-13	100.16	100.34	98.700	99.870	69.970	1,279,724
2014-11-12	98.720	101.76	98.190	100.38	70.327	2,153,543
2014-11-11	105.00	105.37	104.28	104.72	72.922	660,104
2014-11-10	104.66	105.55	104.07	105.31	73.333	399,628
2014-11-07	105.15	105.40	104.11	104.84	73.005	473,237
2014-11-06	105.34	105.91	104.80	105.80	73.674	599,765
2014-11-05	105.09	105.74	104.61	105.34	73.353	381,473
2014-11-04	103.99	104.93	103.56	104.31	72.636	329,688
2014-11-03	103.78	104.52	103.61	104.07	72.469	335,826
2014-10-31	103.88	104.51	103.45	104.00	72.420	651,688
2014-10-30	101.77	103.43	101.60	103.03	71.745	367,986
2014-10-29	103.79	104.07	101.61	102.52	71.390	506,334
2014-10-28	103.47	103.91	103.06	103.91	72.358	339,604
2014-10-27	102.19	103.42	102.10	103.14	71.821	373,498
2014-10-24	101.77	102.42	101.36	102.34	71.264	282,259
2014-10-23	102.10	102.68	101.61	101.75	70.854	287,974
2014-10-22	102.50	103.00	101.65	101.73	70.840	528,274
2014-10-21	101.32	102.49	101.02	102.39	71.299	593,497
2014-10-20	98.700	101.17	98.700	101.03	70.352	598,972
2014-10-17	99.200	99.220	97.820	98.660	68.702	495,529
2014-10-16	96.420	98.550	96.420	97.880	68.159	1,062,491
2014-10-15	96.480	97.900	95.600	97.360	67.797	837,334
2014-10-14	97.890	98.850	97.600	97.980	68.228	619,732
2014-10-13	97.630	98.930	97.336	97.410	67.831	455,733
2014-10-10	98.060	99.260	97.710	97.710	68.040	609,126
2014-10-09	98.640	99.370	97.600	97.870	68.152	577,232
2014-10-08	97.350	98.780	96.730	98.730	68.751	405,710
2014-10-07	98.120	98.400	97.220	97.250	67.720	505,283
2014-10-06	99.220	99.220	97.510	98.500	68.590	412,490
2014-10-03	98.010	98.980	97.815	98.660	68.702	523,689
2014-10-02	98.010	98.080	96.750	97.750	68.068	654,212
2014-10-01	99.000	99.170	97.720	97.890	68.166	675,017
2014-09-30	98.700	99.470	98.650	98.990	68.932	456,792
2014-09-29	97.890	98.760	97.690	98.440	68.549	540,543
2014-09-26	98.300	98.790	97.760	98.530	68.611	363,325
2014-09-25	99.440	99.790	98.208	98.220	68.395	518,252
2014-09-24	98.830	100.06	98.582	99.900	69.565	305,020
2014-09-23	99.260	99.290	98.580	98.810	68.806	568,318
2014-09-22	100.01	100.10	99.490	99.510	69.294	400,941
2014-09-19	100.84	100.84	100.12	100.19	69.767	746,580
2014-09-18	100.10	100.42	99.280	100.22	69.788	391,277
2014-09-17	100.63	100.70	99.610	99.710	69.433	514,632
2014-09-16	99.500	100.91	99.390	100.80	70.192	591,307
2014-09-15	99.790	99.960	99.200	99.730	69.447	472,249
2014-09-12	101.07	101.13	99.600	99.700	69.426	504,921
2014-09-11	100.86	101.17	100.54	101.13	70.422	557,338
2014-09-10	101.12	101.42	100.46	101.08	70.387	398,547
2014-09-09	101.87	101.99	101.19	101.26	70.512	388,434
2014-09-08	102.28	102.61	101.83	101.97	71.007	307,373
2014-09-05	101.93	102.71	101.50	102.71	71.522	263,882
2014-09-04	102.29	102.74	101.74	102.02	71.042	277,041
2014-09-03	102.74	103.15	102.26	102.39	71.299	311,950
2014-09-02	102.61	103.39	102.15	102.66	71.487	670,278
2014-08-29	102.53	102.66	102.04	102.60	71.445	261,933
2014-08-28	102.24	102.44	101.92	102.36	71.278	309,985
2014-08-27	102.15	102.59	102.15	102.42	71.320	503,682
2014-08-26	102.05	102.60	101.79	102.47	71.355	302,179
2014-08-25	102.03	102.08	101.61	101.95	70.993	390,403

← NewerPage 51 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.