J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	101.07	103.09	101.07	103.00	71.276	1,084,802
2014-05-28	100.27	100.72	99.960	100.62	69.630	562,573
2014-05-27	99.530	100.62	99.530	100.44	69.505	524,422
2014-05-23	98.730	99.280	98.490	99.120	68.592	250,507
2014-05-22	98.800	98.970	97.990	98.750	68.335	389,274
2014-05-21	98.270	99.130	97.840	99.050	68.543	555,617
2014-05-20	98.090	98.489	97.910	98.070	67.865	533,678
2014-05-19	98.320	98.540	98.020	98.280	68.010	401,407
2014-05-16	97.630	98.590	97.500	98.560	68.204	458,785
2014-05-15	98.310	98.580	97.303	97.510	67.477	484,268
2014-05-14	100.11	100.11	98.570	98.590	68.225	538,919
2014-05-13	100.57	100.57	99.600	100.40	69.076	450,804
2014-05-12	100.40	100.66	99.740	100.61	69.220	629,217
2014-05-09	99.060	100.17	98.650	100.15	68.904	539,702
2014-05-08	98.620	100.13	98.580	99.190	68.243	709,021
2014-05-07	96.840	98.660	96.840	98.610	67.844	783,783
2014-05-06	97.050	97.230	96.370	96.450	66.358	403,132
2014-05-05	96.540	97.220	96.050	97.200	66.874	333,109
2014-05-02	97.290	97.340	96.560	96.940	66.695	304,775
2014-05-01	96.800	97.230	95.890	97.170	66.854	455,799
2014-04-30	96.650	96.950	96.070	96.680	66.517	579,491
2014-04-29	97.620	97.940	96.660	96.730	66.551	507,741
2014-04-28	96.170	97.580	96.040	97.460	67.053	583,679
2014-04-25	96.860	97.020	95.830	96.020	66.062	405,774
2014-04-24	96.540	97.070	95.871	96.990	66.730	612,571
2014-04-23	96.840	97.110	96.350	96.420	66.338	397,364
2014-04-22	96.810	97.100	96.530	96.930	66.689	443,009
2014-04-21	96.740	96.870	96.030	96.730	66.551	307,027
2014-04-17	96.580	96.860	96.150	96.700	66.530	428,863
2014-04-16	96.000	96.900	95.520	96.830	66.620	522,203
2014-04-15	95.760	95.760	94.480	95.080	65.416	482,889
2014-04-14	95.080	95.820	94.460	95.390	65.629	575,828
2014-04-11	95.000	96.000	94.120	94.330	64.900	771,367
2014-04-10	97.230	97.660	95.490	95.500	65.705	582,074
2014-04-09	97.250	97.370	96.730	97.230	66.895	600,325
2014-04-08	97.920	97.990	96.520	97.110	66.812	743,562
2014-04-07	97.450	98.550	97.450	97.900	67.356	891,432
2014-04-04	98.060	98.360	97.373	97.550	67.115	615,959
2014-04-03	97.480	98.025	97.170	97.900	67.356	468,951
2014-04-02	97.140	97.900	96.630	97.790	67.280	572,735
2014-04-01	97.280	97.490	96.510	97.140	66.833	742,279
2014-03-31	96.870	97.250	96.170	97.240	66.902	791,397
2014-03-28	96.600	96.830	96.220	96.480	66.379	344,413
2014-03-27	96.120	96.480	95.600	96.070	66.097	503,225
2014-03-26	96.120	96.610	95.480	95.930	66.001	456,596
2014-03-25	95.970	96.920	95.710	95.940	66.007	496,420
2014-03-24	96.460	97.146	95.880	96.210	66.193	664,533
2014-03-21	97.610	97.760	95.870	96.020	66.062	1,213,522
2014-03-20	95.690	96.780	95.380	96.700	66.530	624,689
2014-03-19	97.560	97.560	95.450	96.140	66.145	672,584
2014-03-18	96.110	97.970	96.020	97.720	67.232	808,008
2014-03-17	96.550	96.830	95.980	96.120	66.131	531,824
2014-03-14	96.260	96.860	96.080	96.180	66.173	1,052,783
2014-03-13	98.430	98.430	96.740	96.990	66.730	599,544
2014-03-12	96.110	98.020	96.080	97.980	67.411	763,313
2014-03-11	97.160	97.370	96.290	96.550	66.427	848,499
2014-03-10	97.330	97.680	96.800	97.210	66.881	462,651
2014-03-07	98.090	98.090	96.850	97.540	67.108	613,729
2014-03-06	98.370	98.660	97.560	97.630	67.170	794,801
2014-03-05	99.160	99.340	98.250	98.430	67.721	723,816

← NewerPage 53 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.