J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	108.66	109.64	108.03	108.91	74.067	904,862
2013-09-09	106.39	108.14	105.98	108.14	73.543	437,677
2013-09-06	107.01	107.17	105.08	105.99	72.081	314,480
2013-09-05	106.22	107.53	105.91	106.78	72.618	642,981
2013-09-04	105.18	106.33	104.88	106.25	72.258	381,126
2013-09-03	106.47	107.15	105.04	105.39	71.673	417,636
2013-08-30	106.10	106.23	105.09	106.14	72.183	332,315
2013-08-29	105.00	106.28	104.50	105.80	71.952	414,457
2013-08-28	106.35	106.84	105.18	105.32	71.625	656,373
2013-08-27	106.58	107.68	106.52	106.57	72.475	442,249
2013-08-26	108.84	109.12	107.31	107.50	73.108	414,439
2013-08-23	107.41	108.73	107.22	108.46	73.761	521,898
2013-08-22	107.70	108.21	106.65	107.49	73.101	535,361
2013-08-21	109.20	110.39	107.40	107.79	73.305	848,359
2013-08-20	108.98	109.51	107.82	109.10	74.196	830,341
2013-08-19	110.18	110.54	108.89	109.06	74.169	729,187
2013-08-16	110.19	110.90	110.08	110.32	75.025	410,233
2013-08-15	111.91	112.04	110.43	110.43	75.100	437,137
2013-08-14	113.32	113.70	112.53	112.57	76.556	362,033
2013-08-13	113.51	114.39	113.37	113.91	77.072	250,128
2013-08-12	113.25	113.59	112.66	113.51	76.802	365,562
2013-08-09	112.98	113.90	112.82	113.30	76.660	365,489
2013-08-08	114.32	114.32	112.94	113.06	76.497	506,339
2013-08-07	113.59	114.24	113.37	113.57	76.842	486,047
2013-08-06	114.36	114.72	113.63	114.23	77.289	390,808
2013-08-05	113.97	114.49	113.21	114.36	77.377	289,125
2013-08-02	113.62	114.11	112.48	113.97	77.113	417,387
2013-08-01	113.39	114.07	113.09	113.67	76.910	508,067
2013-07-31	112.73	113.18	112.00	112.52	76.132	542,237
2013-07-30	112.77	113.12	112.26	112.39	76.044	361,848
2013-07-29	111.59	112.45	111.36	112.05	75.814	395,125
2013-07-26	110.36	111.60	109.89	111.54	75.469	487,782
2013-07-25	109.14	110.85	108.65	110.72	74.914	640,738
2013-07-24	109.72	109.92	108.60	109.51	74.095	573,589
2013-07-23	108.71	109.94	108.50	109.68	74.210	588,868
2013-07-22	108.20	108.82	107.51	108.79	73.608	633,617
2013-07-19	107.43	108.28	106.68	108.16	73.182	330,365
2013-07-18	106.66	107.55	106.56	107.39	72.661	364,304
2013-07-17	107.50	107.54	106.20	106.58	72.113	310,026
2013-07-16	107.02	107.45	105.83	107.16	72.505	519,934
2013-07-15	105.85	106.87	105.66	106.66	72.167	421,074
2013-07-12	105.73	106.19	105.12	106.01	71.727	482,701
2013-07-11	105.60	106.00	105.03	105.93	71.673	652,381
2013-07-10	104.62	104.90	104.03	104.53	70.726	459,319
2013-07-09	104.86	105.18	104.29	104.62	70.787	459,782
2013-07-08	103.58	104.88	103.27	104.37	70.618	571,551
2013-07-05	102.92	103.14	101.44	103.12	69.772	393,437
2013-07-03	103.17	103.43	102.34	102.59	69.413	494,247
2013-07-02	103.80	104.17	102.67	103.15	69.792	986,882
2013-07-01	103.42	104.31	103.33	104.08	70.421	597,046
2013-06-28	102.50	104.06	102.45	103.15	69.792	945,124
2013-06-27	102.22	102.98	101.87	102.85	69.589	541,971
2013-06-26	101.50	102.63	101.30	101.64	68.770	726,385
2013-06-25	100.70	101.26	99.860	100.90	68.270	745,526
2013-06-24	100.01	100.95	99.760	99.810	67.532	549,991
2013-06-21	100.47	101.12	99.850	100.71	68.141	722,538
2013-06-20	101.78	102.29	99.880	99.980	67.647	801,691
2013-06-19	103.50	103.76	102.31	102.38	69.271	744,289
2013-06-18	103.07	104.18	102.87	103.66	70.137	326,259
2013-06-17	103.12	103.82	102.76	103.24	69.853	393,065

← NewerPage 56 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.