J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	104.20	105.15	103.76	104.75	71.624	1,125,093
2013-12-03	104.62	105.18	104.02	104.98	71.781	1,002,860
2013-12-02	104.50	105.16	103.62	104.45	71.419	688,932
2013-11-29	105.77	106.03	104.19	104.24	71.275	316,243
2013-11-27	105.62	106.06	105.21	105.61	72.212	451,190
2013-11-26	104.31	105.96	104.31	105.62	72.219	773,271
2013-11-25	104.19	104.81	103.45	104.31	71.323	533,307
2013-11-22	102.91	104.14	102.91	103.95	71.077	680,708
2013-11-21	100.04	103.96	100.02	103.02	70.441	1,393,143
2013-11-20	101.97	104.44	99.470	101.49	69.395	2,903,443
2013-11-19	108.37	108.84	107.73	108.59	74.250	313,890
2013-11-18	109.73	109.73	108.49	108.91	74.469	327,816
2013-11-15	109.03	109.73	107.84	109.35	74.770	482,966
2013-11-14	108.17	109.40	108.01	108.93	74.482	320,324
2013-11-13	105.46	108.94	105.46	107.93	73.799	337,536
2013-11-12	107.50	107.51	106.48	107.41	73.046	395,081
2013-11-11	108.68	109.12	107.28	107.64	73.203	427,808
2013-11-08	107.46	108.61	106.38	108.61	73.863	520,549
2013-11-07	111.82	112.05	107.25	107.61	73.182	726,982
2013-11-06	111.36	111.87	110.94	111.87	76.080	327,322
2013-11-05	110.15	110.93	109.78	110.69	75.277	434,598
2013-11-04	111.39	111.59	110.07	110.62	75.229	236,612
2013-11-01	111.09	111.59	110.41	111.01	75.495	310,122
2013-10-31	111.27	111.61	110.63	111.21	75.631	460,405
2013-10-30	112.83	112.86	111.01	111.50	75.828	333,606
2013-10-29	112.15	112.95	111.93	112.90	76.780	304,123
2013-10-28	110.21	112.53	110.21	112.20	76.304	455,061
2013-10-25	109.45	110.43	109.10	110.36	75.053	315,380
2013-10-24	108.82	109.63	108.32	109.60	74.536	335,170
2013-10-23	108.28	109.08	108.05	108.85	74.026	316,936
2013-10-22	106.99	108.95	106.86	108.73	73.944	631,457
2013-10-21	107.72	107.72	106.67	106.86	72.672	465,067
2013-10-18	108.87	108.87	107.62	107.88	73.366	338,045
2013-10-17	107.46	108.52	107.03	108.44	73.747	425,567
2013-10-16	106.46	107.52	106.23	107.50	73.108	558,922
2013-10-15	106.45	106.56	105.73	105.97	72.067	595,005
2013-10-14	106.40	106.82	105.94	106.73	72.584	378,391
2013-10-11	106.05	106.69	105.82	106.60	72.496	366,785
2013-10-10	105.35	106.57	105.30	106.51	72.434	455,168
2013-10-09	105.53	105.86	104.18	104.38	70.986	459,773
2013-10-08	105.57	106.40	105.54	105.58	71.802	609,468
2013-10-07	105.70	106.07	104.94	105.78	71.938	490,863
2013-10-04	104.68	106.39	104.48	105.93	72.040	397,194
2013-10-03	104.64	105.36	103.90	104.97	71.387	400,224
2013-10-02	105.16	105.16	103.80	104.95	71.373	587,313
2013-10-01	105.10	105.66	104.60	105.41	71.686	517,338
2013-09-30	104.65	105.39	104.44	105.04	71.435	845,253
2013-09-27	105.05	105.17	104.37	104.79	71.265	462,529
2013-09-26	105.87	106.49	105.13	105.69	71.877	379,481
2013-09-25	106.57	106.86	105.81	105.86	71.992	372,186
2013-09-24	106.17	107.12	106.05	106.39	72.353	405,536
2013-09-23	107.20	107.24	106.01	106.56	72.468	352,816
2013-09-20	107.27	107.70	106.83	107.14	72.863	913,015
2013-09-19	108.57	108.73	107.11	107.68	73.230	413,066
2013-09-18	108.40	108.72	106.66	108.48	73.774	520,219
2013-09-17	108.31	108.76	107.88	108.30	73.652	505,529
2013-09-16	108.66	108.98	107.78	107.92	73.393	413,693
2013-09-13	107.63	108.04	107.19	107.87	73.359	449,613
2013-09-12	107.28	108.54	106.96	107.27	72.951	622,262
2013-09-11	108.83	108.83	106.66	107.78	73.298	573,035

← NewerPage 55 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.