J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	99.990	100.61	99.020	99.270	68.298	1,155,195
2014-03-03	99.090	99.900	98.635	99.050	68.147	1,244,908
2014-02-28	99.560	100.89	99.440	100.01	68.808	1,185,414
2014-02-27	98.510	99.780	98.470	99.640	68.553	1,071,450
2014-02-26	98.940	99.645	98.560	98.610	67.844	1,153,599
2014-02-25	98.550	99.990	98.510	99.010	68.120	1,109,438
2014-02-24	98.270	99.380	98.120	98.700	67.906	1,136,633
2014-02-21	98.290	98.610	97.670	97.940	67.383	1,618,138
2014-02-20	96.310	98.580	95.905	98.280	67.617	2,207,066
2014-02-19	95.310	96.350	94.870	95.550	65.739	1,500,111
2014-02-18	92.760	96.070	92.610	95.310	65.574	1,869,457
2014-02-14	91.200	92.240	87.100	91.810	63.166	4,272,235
2014-02-13	93.370	95.240	93.210	95.140	65.457	1,261,187
2014-02-12	93.370	93.900	92.630	93.710	64.473	1,199,664
2014-02-11	93.910	94.510	93.140	94.030	64.294	1,648,894
2014-02-10	93.210	94.330	93.080	93.700	64.069	901,888
2014-02-07	93.770	94.300	93.020	93.370	63.843	875,356
2014-02-06	93.390	93.800	93.170	93.590	63.993	598,844
2014-02-05	93.110	93.290	91.935	92.820	63.467	1,105,939
2014-02-04	94.240	94.590	93.360	93.710	64.075	746,440
2014-02-03	96.390	96.502	93.780	93.930	64.226	1,119,759
2014-01-31	96.620	97.760	96.300	96.390	65.908	932,629
2014-01-30	97.660	98.170	97.295	97.860	66.913	566,602
2014-01-29	98.140	98.420	96.600	97.110	66.400	1,081,606
2014-01-28	98.510	99.680	98.430	99.310	67.905	931,171
2014-01-27	98.050	99.330	97.810	98.630	67.440	997,765
2014-01-24	97.860	98.780	97.190	97.970	66.988	1,076,731
2014-01-23	98.030	98.420	97.600	98.080	67.064	717,096
2014-01-22	97.610	98.855	97.424	98.450	67.317	832,073
2014-01-21	97.800	97.930	96.370	97.200	66.462	875,040
2014-01-17	98.590	98.600	97.070	97.200	66.462	668,072
2014-01-16	98.690	98.990	98.110	98.550	67.385	623,853
2014-01-15	99.340	99.880	98.390	98.690	67.481	907,041
2014-01-14	97.520	99.520	97.420	99.340	67.925	972,475
2014-01-13	98.330	98.990	97.115	97.390	66.592	1,055,344
2014-01-10	98.000	98.720	97.700	98.420	67.296	908,134
2014-01-09	98.150	98.300	97.670	97.980	66.995	1,168,315
2014-01-08	101.29	101.29	97.890	98.170	67.125	1,424,205
2014-01-07	102.12	102.47	101.26	101.52	69.416	817,810
2014-01-06	101.97	101.99	100.61	100.90	68.992	776,228
2014-01-03	102.05	102.32	101.37	101.51	69.409	620,874
2014-01-02	103.64	103.65	101.83	102.03	69.764	878,923
2013-12-31	103.78	104.31	103.32	103.62	70.852	436,772
2013-12-30	103.00	104.06	103.00	103.65	70.872	328,001
2013-12-27	102.94	103.97	102.94	103.18	70.551	323,448
2013-12-26	102.50	103.10	102.20	102.99	70.421	382,273
2013-12-24	101.89	103.18	101.59	102.36	69.990	244,890
2013-12-23	102.50	102.75	101.39	101.64	69.498	702,944
2013-12-20	102.31	103.00	101.65	102.12	69.826	766,452
2013-12-19	101.50	102.20	100.66	101.95	69.710	567,825
2013-12-18	101.02	102.06	100.40	101.86	69.648	885,920
2013-12-17	101.43	101.85	100.31	101.10	69.128	610,224
2013-12-16	100.54	102.20	100.54	101.60	69.470	533,743
2013-12-13	101.51	101.79	100.18	100.41	68.657	879,609
2013-12-12	103.65	103.82	101.29	101.38	69.320	726,020
2013-12-11	103.63	104.69	103.19	103.99	71.105	889,096
2013-12-10	104.64	105.04	102.90	103.20	70.564	821,744
2013-12-09	104.95	106.20	104.56	104.88	71.713	697,905
2013-12-06	103.13	104.42	102.82	104.32	71.330	856,476
2013-12-05	103.93	104.12	102.16	102.29	69.942	1,257,636

← NewerPage 54 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.