J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	101.46	103.29	101.46	103.01	69.697	635,177
2013-06-13	100.96	102.44	100.59	102.17	69.129	616,708
2013-06-12	101.32	101.43	100.41	100.83	68.222	673,838
2013-06-11	99.650	100.69	99.370	100.51	68.006	862,472
2013-06-10	101.49	101.49	99.710	100.24	67.823	922,130
2013-06-07	98.980	102.11	98.970	101.39	68.601	1,106,883
2013-06-06	103.80	103.88	96.750	98.380	66.565	1,910,977
2013-06-05	102.25	102.98	102.14	102.37	69.264	859,935
2013-06-04	102.14	103.18	101.90	102.64	69.447	669,947
2013-06-03	101.23	102.25	100.26	102.18	69.136	804,623
2013-05-31	102.45	102.79	100.95	100.96	68.310	853,732
2013-05-30	103.06	103.29	102.39	102.65	69.454	330,767
2013-05-29	104.52	104.73	102.68	103.02	69.704	492,087
2013-05-28	104.01	105.17	103.53	104.52	70.719	448,614
2013-05-24	102.11	103.40	101.49	103.22	69.840	408,127
2013-05-23	101.41	102.77	101.20	102.47	69.332	465,960
2013-05-22	102.26	104.00	102.05	102.51	69.359	651,376
2013-05-21	102.08	102.63	101.40	102.11	69.088	440,447
2013-05-20	102.71	102.71	101.87	101.93	68.967	373,306
2013-05-17	103.19	103.66	101.97	102.58	69.406	850,885
2013-05-16	103.73	104.08	103.21	103.32	69.907	345,244
2013-05-15	104.15	105.00	103.48	104.01	70.374	587,204
2013-05-14	104.30	104.66	104.18	104.53	70.374	408,091
2013-05-13	103.37	104.24	103.11	104.12	70.098	261,728
2013-05-10	102.39	103.78	102.15	103.63	69.768	439,025
2013-05-09	103.72	103.88	102.07	102.23	68.826	353,668
2013-05-08	103.72	103.99	103.07	103.84	69.909	297,082
2013-05-07	102.79	103.87	102.60	103.87	69.930	332,799
2013-05-06	103.27	103.27	102.25	102.55	69.041	287,336
2013-05-03	103.74	103.84	102.98	103.56	69.721	490,993
2013-05-02	102.06	103.54	101.58	102.89	69.270	481,707
2013-05-01	102.94	103.39	101.43	102.11	68.745	346,499
2013-04-30	102.16	103.65	101.92	103.23	69.499	519,045
2013-04-29	102.28	102.43	101.45	102.24	68.832	310,531
2013-04-26	102.13	102.71	101.65	101.92	68.617	229,043
2013-04-25	103.00	103.12	102.04	102.23	68.826	503,808
2013-04-24	104.98	105.18	102.46	102.51	69.014	468,003
2013-04-23	103.54	105.03	103.09	105.00	70.690	557,252
2013-04-22	103.24	103.31	102.06	103.06	69.384	342,418
2013-04-19	101.65	103.91	101.52	103.10	69.411	461,213
2013-04-18	101.94	102.28	101.33	101.53	68.354	421,058
2013-04-17	101.68	102.41	100.95	101.76	68.509	763,540
2013-04-16	100.12	102.30	99.918	102.25	68.839	520,433
2013-04-15	101.04	101.58	99.510	99.520	67.001	435,329
2013-04-12	99.660	101.11	99.290	101.10	68.065	502,770
2013-04-11	99.260	100.00	99.073	99.800	67.190	490,604
2013-04-10	98.280	99.020	98.010	99.000	66.651	581,496
2013-04-09	98.420	98.670	97.820	98.200	66.112	409,808
2013-04-08	97.950	98.330	97.580	98.300	66.180	507,556
2013-04-05	98.440	98.440	97.685	98.120	66.059	488,643
2013-04-04	97.890	98.990	97.812	98.980	66.638	412,540
2013-04-03	99.030	99.110	97.640	97.850	65.877	472,724
2013-04-02	99.130	100.14	98.680	99.170	66.765	394,122
2013-04-01	99.320	99.350	98.270	98.950	66.617	446,484
2013-03-28	97.300	99.290	97.220	99.160	66.759	651,433
2013-03-27	97.010	97.360	96.153	97.310	65.513	402,725
2013-03-26	96.400	97.780	96.330	97.410	65.581	436,982
2013-03-25	96.890	97.330	96.160	96.380	64.887	387,522
2013-03-22	96.130	96.548	96.090	96.440	64.928	500,655
2013-03-21	96.530	96.610	95.990	96.000	64.631	409,539

← NewerPage 57 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.