J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	96.820	97.140	96.030	96.760	65.143	762,138
2013-03-19	96.340	96.500	95.030	96.400	64.901	1,114,200
2013-03-18	96.380	96.980	96.050	96.380	64.887	722,742
2013-03-15	97.420	97.940	97.260	97.400	65.574	816,130
2013-03-14	97.700	97.840	97.450	97.840	65.870	345,752
2013-03-13	97.500	97.670	97.246	97.580	65.695	482,336
2013-03-12	97.400	97.720	97.250	97.470	65.621	462,119
2013-03-11	97.120	97.670	96.955	97.390	65.567	681,861
2013-03-08	97.380	97.750	96.880	97.240	65.466	329,279
2013-03-07	96.790	97.260	96.430	97.090	65.365	603,787
2013-03-06	97.360	97.530	96.590	96.720	65.116	683,185
2013-03-05	97.040	97.520	96.540	97.100	65.372	499,447
2013-03-04	96.230	96.640	95.500	96.640	65.062	391,094
2013-03-01	95.250	96.280	94.680	96.270	64.813	536,618
2013-02-28	95.230	95.860	95.040	95.300	64.160	682,138
2013-02-27	93.100	95.350	93.000	95.120	64.039	722,959
2013-02-26	91.920	93.180	91.920	93.150	62.713	644,782
2013-02-25	93.090	93.500	91.500	91.510	61.608	656,969
2013-02-22	92.050	93.100	92.000	92.990	62.605	753,407
2013-02-21	91.490	92.020	91.410	91.900	61.871	823,993
2013-02-20	91.770	92.410	91.620	91.700	61.736	1,513,665
2013-02-19	92.530	93.400	91.470	91.750	61.770	1,163,224
2013-02-15	92.220	94.990	91.860	92.400	62.208	1,560,319
2013-02-14	90.810	92.660	90.570	92.160	62.046	1,623,649
2013-02-13	90.830	90.830	89.840	90.330	60.814	726,523
2013-02-12	89.920	91.000	89.395	90.920	60.861	1,241,432
2013-02-11	89.090	89.480	88.450	88.750	59.409	839,275
2013-02-08	89.040	89.480	88.910	89.160	59.683	554,948
2013-02-07	88.950	89.660	88.380	88.900	59.509	597,582
2013-02-06	89.120	89.410	88.610	89.090	59.636	724,958
2013-02-05	89.350	89.735	89.110	89.480	59.897	277,375
2013-02-04	89.900	89.980	88.730	88.860	59.482	372,568
2013-02-01	89.190	90.400	89.075	89.790	60.105	496,236
2013-01-31	88.870	89.010	88.630	88.630	59.328	744,895
2013-01-30	88.650	89.170	88.600	88.880	59.496	603,591
2013-01-29	88.640	88.960	88.278	88.650	59.342	616,142
2013-01-28	89.580	90.110	88.210	88.800	59.442	543,575
2013-01-25	90.180	90.300	89.080	89.260	59.750	611,180
2013-01-24	89.810	90.310	89.710	90.140	60.339	644,312
2013-01-23	89.910	90.188	89.460	89.760	60.085	360,542
2013-01-22	89.530	89.880	88.910	89.880	60.165	433,053
2013-01-18	89.750	89.900	88.950	89.560	59.951	392,212
2013-01-17	88.820	89.810	88.720	89.590	59.971	275,428
2013-01-16	88.340	88.660	88.280	88.590	59.301	470,940
2013-01-15	88.310	88.850	88.210	88.360	59.147	579,596
2013-01-14	88.220	88.830	88.050	88.300	59.107	714,731
2013-01-11	89.170	89.470	87.970	88.220	59.054	736,665
2013-01-10	89.900	90.000	89.570	89.840	60.138	742,094
2013-01-09	89.690	90.040	89.250	89.590	59.971	758,524
2013-01-08	90.230	90.230	88.970	89.090	59.636	670,125
2013-01-07	89.830	90.120	89.260	89.890	60.172	517,456
2013-01-04	89.230	90.240	89.230	90.200	60.379	512,274
2013-01-03	89.650	89.650	88.894	89.180	59.696	488,896
2013-01-02	86.477	89.670	86.477	89.660	60.018	815,823
2012-12-31	85.130	86.260	84.570	86.240	57.728	306,167
2012-12-28	85.290	85.810	85.210	85.250	57.066	388,069
2012-12-27	85.290	85.620	84.850	85.530	57.253	396,123
2012-12-26	86.320	86.480	85.030	85.290	57.092	319,549
2012-12-24	86.270	86.720	85.940	86.330	57.789	150,619
2012-12-21	86.590	87.330	85.660	86.610	57.976	678,925

← NewerPage 58 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.