J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	87.340	87.460	85.832	86.090	57.284	632,470
2012-09-24	85.910	87.730	85.890	87.290	58.082	724,656
2012-09-21	87.190	87.270	85.970	86.040	57.250	993,650
2012-09-20	86.680	87.240	86.500	87.060	57.929	478,929
2012-09-19	86.930	87.200	86.380	86.580	57.610	493,193
2012-09-18	87.000	87.155	86.590	86.620	57.636	759,692
2012-09-17	86.220	87.350	86.160	87.020	57.903	921,173
2012-09-14	86.910	86.940	85.790	86.110	57.297	1,148,154
2012-09-13	86.100	87.540	86.010	87.040	57.916	486,506
2012-09-12	86.210	86.385	86.000	86.130	57.310	346,278
2012-09-11	85.910	86.250	85.900	86.010	57.230	559,135
2012-09-10	85.340	86.280	84.860	85.850	57.124	936,957
2012-09-07	87.060	87.060	85.850	86.100	57.290	676,650
2012-09-06	86.360	86.750	86.175	86.620	57.636	555,807
2012-09-05	86.100	86.390	85.740	85.990	57.217	1,256,490
2012-09-04	85.170	86.055	85.000	86.040	57.250	1,135,862
2012-08-31	84.820	85.360	84.710	84.970	56.538	812,586
2012-08-30	84.630	84.960	84.370	84.430	56.179	850,883
2012-08-29	84.520	85.470	84.520	85.030	56.578	897,749
2012-08-28	84.940	85.500	84.580	84.580	56.279	896,534
2012-08-27	84.400	85.510	84.390	84.960	56.532	769,583
2012-08-24	84.150	84.730	83.460	84.400	56.159	704,118
2012-08-23	84.070	84.120	83.480	83.900	55.827	524,525
2012-08-22	84.120	84.390	83.700	83.910	55.833	663,529
2012-08-21	84.420	84.640	83.940	84.120	55.973	876,298
2012-08-20	83.160	84.780	83.130	84.250	56.059	1,467,153
2012-08-17	81.630	84.100	81.630	82.960	55.201	2,462,636
2012-08-16	79.010	79.490	78.610	78.970	52.546	707,156
2012-08-15	78.280	79.040	77.710	78.970	52.546	530,435
2012-08-14	78.070	78.490	77.660	77.840	51.794	525,693
2012-08-13	77.300	78.370	77.300	77.910	51.841	802,815
2012-08-10	76.510	76.930	76.360	76.700	51.036	423,770
2012-08-09	76.860	76.900	76.320	76.830	51.122	428,076
2012-08-08	76.430	76.890	75.978	76.830	51.122	368,471
2012-08-07	76.700	77.170	76.300	76.800	50.756	380,521
2012-08-06	76.030	77.170	76.010	76.580	50.611	518,001
2012-08-03	75.790	75.970	75.460	75.750	50.062	400,252
2012-08-02	75.540	75.540	74.600	74.920	49.514	594,810
2012-08-01	77.060	77.245	75.540	75.700	50.029	493,235
2012-07-31	77.130	77.160	76.580	76.800	50.756	465,362
2012-07-30	76.300	77.320	76.120	77.240	51.047	336,016
2012-07-27	76.300	76.750	76.075	76.360	50.465	402,306
2012-07-26	76.070	76.430	75.340	75.920	50.175	356,289
2012-07-25	75.240	75.870	74.770	75.020	49.580	313,660
2012-07-24	76.010	76.010	74.790	74.980	49.553	414,699
2012-07-23	76.200	76.310	75.150	75.880	50.148	421,429
2012-07-20	76.710	76.960	76.070	76.560	50.598	503,422
2012-07-19	75.910	77.160	75.910	76.950	50.855	668,063
2012-07-18	76.000	76.660	75.740	75.960	50.201	591,761
2012-07-17	76.670	76.990	75.700	75.980	50.214	541,427
2012-07-16	76.440	76.780	76.160	76.660	50.664	493,562
2012-07-13	75.120	76.550	75.033	76.420	50.505	514,861
2012-07-12	74.540	75.220	74.120	75.170	49.679	379,026
2012-07-11	75.060	75.350	74.530	74.760	49.408	403,646
2012-07-10	74.980	75.480	74.820	75.150	49.666	428,544
2012-07-09	75.210	75.230	74.420	74.820	49.448	439,292
2012-07-06	75.550	75.720	74.940	75.310	49.771	308,515
2012-07-05	75.890	76.340	75.370	75.950	50.194	569,006
2012-07-03	76.500	76.810	75.750	76.020	50.241	273,640
2012-07-02	75.680	76.460	75.540	76.390	50.485	585,456

← NewerPage 60 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.