J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	101.79	101.92	101.02	101.36	70.582	457,402
2014-08-21	102.25	102.71	101.39	101.65	70.784	705,935
2014-08-20	101.50	103.06	100.44	102.42	71.320	795,402
2014-08-19	103.13	103.53	102.59	103.45	72.037	468,870
2014-08-18	103.44	103.59	102.94	103.13	71.814	481,745
2014-08-15	103.49	104.03	102.27	102.87	71.633	372,260
2014-08-14	102.87	103.45	102.35	103.30	71.933	486,385
2014-08-13	102.33	102.68	101.80	102.67	71.494	450,884
2014-08-12	102.87	103.22	102.40	102.59	70.993	443,124
2014-08-11	102.16	103.44	102.00	103.08	71.332	305,389
2014-08-08	100.57	101.90	100.57	101.83	70.467	452,251
2014-08-07	101.29	101.58	100.04	100.62	69.630	360,103
2014-08-06	99.070	101.45	99.070	101.21	70.038	403,187
2014-08-05	100.55	100.68	99.100	99.370	68.765	456,677
2014-08-04	100.54	101.01	100.24	100.90	69.823	457,933
2014-08-01	99.490	100.73	98.620	100.52	69.560	852,866
2014-07-31	102.11	102.11	99.540	99.640	68.951	834,560
2014-07-30	103.37	103.54	101.93	102.11	70.661	480,458
2014-07-29	104.01	104.53	103.25	103.25	71.449	349,440
2014-07-28	104.64	104.78	103.62	104.08	72.024	322,780
2014-07-25	104.99	105.36	104.38	104.63	72.404	236,656
2014-07-24	104.96	105.32	104.54	105.16	72.771	437,548
2014-07-23	105.37	105.57	104.62	104.75	72.487	239,395
2014-07-22	105.36	105.45	104.86	105.06	72.702	350,947
2014-07-21	105.44	105.63	104.72	105.09	72.723	208,026
2014-07-18	105.16	105.81	104.72	105.69	73.138	333,108
2014-07-17	105.55	105.92	104.59	104.72	72.467	346,889
2014-07-16	106.21	106.42	105.29	105.64	73.103	269,029
2014-07-15	106.17	106.64	105.38	105.60	73.076	517,609
2014-07-14	106.76	107.12	106.04	106.42	73.643	275,709
2014-07-11	106.32	106.61	105.73	106.47	73.678	237,128
2014-07-10	106.27	106.58	105.66	106.21	73.498	361,336
2014-07-09	106.70	107.06	106.34	106.60	73.768	341,695
2014-07-08	107.15	107.63	106.50	106.66	73.809	385,813
2014-07-07	107.14	107.74	106.86	107.35	74.287	413,385
2014-07-03	106.70	107.70	106.68	107.53	74.411	442,771
2014-07-02	106.43	106.78	105.98	106.63	73.788	535,326
2014-07-01	106.81	107.42	106.65	106.81	73.913	570,749
2014-06-30	106.08	106.98	105.39	106.57	73.747	496,877
2014-06-27	105.21	106.06	104.90	106.05	73.387	570,064
2014-06-26	105.89	106.06	105.27	105.48	72.993	656,296
2014-06-25	105.47	106.11	105.21	105.79	73.207	693,841
2014-06-24	106.34	106.64	105.90	106.34	73.588	470,094
2014-06-23	106.50	106.75	106.06	106.71	73.844	717,587
2014-06-20	107.26	107.26	106.05	106.46	73.671	884,158
2014-06-19	106.72	106.98	105.62	106.60	73.768	640,475
2014-06-18	105.32	106.65	105.21	106.63	73.788	589,473
2014-06-17	105.33	106.54	104.89	106.10	73.422	680,873
2014-06-16	104.74	105.88	104.63	105.83	73.235	642,204
2014-06-13	104.80	105.26	104.02	105.24	72.827	592,740
2014-06-12	104.65	105.17	104.26	104.93	72.612	527,145
2014-06-11	104.98	105.58	104.60	104.80	72.522	578,878
2014-06-10	105.20	105.39	104.68	105.10	72.730	453,728
2014-06-09	105.94	106.68	104.85	105.66	73.117	751,729
2014-06-06	104.31	105.70	104.11	105.69	73.138	654,537
2014-06-05	102.95	105.42	102.85	104.31	72.183	931,819
2014-06-04	102.69	103.18	102.36	102.83	71.159	950,960
2014-06-03	102.45	102.95	102.12	102.94	71.235	658,542
2014-06-02	102.69	102.83	102.16	102.47	70.910	538,746
2014-05-30	102.68	103.21	102.26	102.60	71.000	1,012,575

← NewerPage 52 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.