J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	86.590	87.330	85.660	86.610	57.976	678,925
2012-12-20	86.070	87.090	85.870	86.930	58.190	446,657
2012-12-19	87.270	87.610	85.930	85.960	57.541	606,059
2012-12-18	87.840	87.920	86.780	87.350	58.471	287,906
2012-12-17	87.360	87.610	86.560	87.520	58.585	541,657
2012-12-14	87.290	87.700	86.810	86.960	58.210	531,716
2012-12-13	87.810	88.085	86.810	87.340	58.465	440,243
2012-12-12	88.010	88.310	87.570	87.830	58.793	727,697
2012-12-11	88.010	88.100	87.530	87.730	58.726	676,214
2012-12-10	87.700	87.980	87.260	87.780	58.759	607,025
2012-12-07	88.250	88.730	87.480	87.800	58.773	464,488
2012-12-06	88.300	88.400	87.540	87.960	58.880	509,965
2012-12-05	89.080	89.080	87.845	88.290	59.101	605,008
2012-12-04	88.910	89.300	88.120	88.920	59.522	595,633
2012-12-03	88.180	89.390	87.140	88.730	59.395	778,739
2012-11-30	87.770	88.460	87.480	88.460	59.214	581,597
2012-11-29	87.410	87.950	86.840	87.620	58.652	369,076
2012-11-28	85.930	87.180	85.870	87.160	58.344	628,686
2012-11-27	86.450	86.790	85.850	86.130	57.655	694,642
2012-11-26	85.870	86.540	85.620	86.030	57.588	451,179
2012-11-23	85.170	86.100	84.960	86.050	57.601	279,414
2012-11-21	84.570	85.180	84.470	84.570	56.610	358,027
2012-11-20	84.640	85.370	84.290	84.670	56.677	904,499
2012-11-19	84.200	85.650	84.000	84.490	56.557	965,831
2012-11-16	83.870	84.060	81.600	83.860	56.135	1,498,220
2012-11-15	85.460	85.760	84.150	85.380	57.153	606,883
2012-11-14	86.670	87.090	85.430	85.700	57.367	1,064,430
2012-11-13	84.790	87.440	84.780	87.050	57.922	1,014,474
2012-11-12	84.320	85.460	84.040	85.360	56.798	456,306
2012-11-09	83.560	84.760	83.120	84.330	56.113	366,038
2012-11-08	84.350	84.950	83.820	83.820	55.773	495,075
2012-11-07	85.630	85.690	84.276	84.590	56.286	447,150
2012-11-06	85.230	86.140	84.960	85.770	57.071	410,879
2012-11-05	84.720	85.080	84.470	84.860	56.465	389,047
2012-11-02	85.930	86.060	84.890	85.060	56.598	542,416
2012-11-01	85.680	85.845	85.040	85.410	56.831	467,451
2012-10-31	85.410	86.630	84.790	85.640	56.984	597,107
2012-10-26	85.910	85.910	84.860	85.030	56.578	434,462
2012-10-25	86.680	86.680	83.480	85.760	57.064	386,741
2012-10-24	85.280	85.580	84.810	85.030	56.578	424,996
2012-10-23	84.410	85.190	84.000	85.150	56.658	528,175
2012-10-22	84.770	85.000	84.390	84.870	56.472	490,400
2012-10-19	85.040	85.330	84.400	84.760	56.399	606,099
2012-10-18	85.100	85.480	84.550	85.370	56.805	402,872
2012-10-17	84.590	85.550	83.910	85.200	56.692	509,547
2012-10-16	84.080	84.150	83.580	83.910	55.833	617,196
2012-10-15	83.710	84.010	82.000	83.680	55.680	613,188
2012-10-12	83.800	84.320	83.110	83.450	55.527	536,527
2012-10-11	83.930	84.288	83.500	83.560	55.600	592,459
2012-10-10	84.160	84.500	83.470	83.620	55.640	590,308
2012-10-09	85.280	85.480	84.020	84.050	55.926	1,007,817
2012-10-08	86.230	86.360	85.240	85.500	56.891	639,894
2012-10-05	87.050	87.440	86.120	86.450	57.523	1,010,832
2012-10-04	87.540	87.810	87.040	87.470	58.202	376,612
2012-10-03	87.090	87.530	86.860	87.310	58.096	414,752
2012-10-02	87.000	87.700	86.670	87.160	57.996	475,869
2012-10-01	86.490	87.340	86.490	87.130	57.976	603,395
2012-09-28	85.570	86.360	84.940	86.330	57.443	708,611
2012-09-27	85.890	86.200	85.331	85.950	57.191	500,192
2012-09-26	86.180	86.550	85.870	85.880	57.144	803,569

← NewerPage 59 of 79 · 4,734 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.