J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2012-06-29 | 75.260 | 75.540 | 74.710 | 75.520 | 49.910 | 768,408 |
| 2012-06-28 | 73.390 | 74.330 | 73.200 | 74.250 | 49.071 | 852,090 |
| 2012-06-27 | 73.730 | 74.050 | 73.560 | 73.650 | 48.674 | 479,870 |
| 2012-06-26 | 74.250 | 74.420 | 73.500 | 73.800 | 48.774 | 842,005 |
| 2012-06-25 | 75.230 | 75.380 | 74.060 | 74.140 | 48.998 | 556,723 |
| 2012-06-22 | 75.980 | 76.210 | 75.510 | 75.600 | 49.963 | 935,489 |
| 2012-06-21 | 76.750 | 76.940 | 75.830 | 75.840 | 50.122 | 614,435 |
| 2012-06-20 | 76.540 | 76.760 | 75.770 | 76.490 | 50.551 | 665,513 |
| 2012-06-19 | 76.280 | 76.810 | 76.030 | 76.540 | 50.584 | 761,566 |
| 2012-06-18 | 75.490 | 76.440 | 75.470 | 76.190 | 50.353 | 670,862 |
| 2012-06-15 | 75.740 | 75.820 | 75.420 | 75.770 | 50.076 | 910,575 |
| 2012-06-14 | 75.960 | 76.250 | 75.440 | 75.700 | 50.029 | 752,044 |
| 2012-06-13 | 75.640 | 76.090 | 75.370 | 75.770 | 50.076 | 589,660 |
| 2012-06-12 | 75.400 | 75.910 | 75.400 | 75.780 | 50.082 | 966,224 |
| 2012-06-11 | 75.950 | 76.380 | 75.550 | 75.560 | 49.937 | 948,043 |
| 2012-06-08 | 75.920 | 77.370 | 75.370 | 75.750 | 50.062 | 912,618 |
| 2012-06-07 | 76.000 | 77.320 | 74.320 | 76.090 | 50.287 | 1,098,660 |
| 2012-06-06 | 74.820 | 76.330 | 74.510 | 76.050 | 50.261 | 915,842 |
| 2012-06-05 | 75.040 | 75.040 | 74.330 | 74.670 | 49.349 | 746,446 |
| 2012-06-04 | 74.950 | 75.610 | 74.520 | 75.420 | 49.844 | 611,965 |
| 2012-06-01 | 75.800 | 76.310 | 74.760 | 74.820 | 49.448 | 845,820 |
| 2012-05-31 | 77.140 | 77.560 | 76.510 | 76.560 | 50.598 | 912,832 |
| 2012-05-30 | 77.740 | 78.180 | 77.330 | 77.330 | 51.106 | 518,360 |
| 2012-05-29 | 78.290 | 78.290 | 77.590 | 78.170 | 51.662 | 259,474 |
| 2012-05-25 | 77.170 | 77.750 | 76.900 | 77.580 | 51.272 | 226,194 |
| 2012-05-24 | 77.030 | 77.520 | 76.760 | 77.440 | 51.179 | 362,771 |
| 2012-05-23 | 76.720 | 77.190 | 76.400 | 77.100 | 50.954 | 442,062 |
| 2012-05-22 | 76.580 | 77.480 | 76.510 | 77.030 | 50.908 | 395,426 |
| 2012-05-21 | 76.210 | 76.800 | 75.960 | 76.580 | 50.611 | 542,293 |
| 2012-05-18 | 77.430 | 77.430 | 76.130 | 76.310 | 50.432 | 680,282 |
| 2012-05-17 | 77.890 | 78.020 | 77.280 | 77.290 | 51.080 | 824,411 |
| 2012-05-16 | 77.010 | 78.030 | 76.794 | 77.640 | 51.311 | 541,926 |
| 2012-05-15 | 77.310 | 77.510 | 76.565 | 76.890 | 50.816 | 505,512 |
| 2012-05-14 | 76.490 | 77.820 | 76.270 | 77.060 | 50.928 | 489,172 |
| 2012-05-11 | 76.840 | 77.480 | 76.650 | 76.770 | 50.736 | 511,765 |
| 2012-05-10 | 76.110 | 77.030 | 76.010 | 77.000 | 50.888 | 704,255 |
| 2012-05-09 | 75.245 | 76.070 | 75.030 | 75.790 | 50.089 | 482,881 |
| 2012-05-08 | 75.870 | 76.210 | 75.670 | 76.160 | 50.016 | 459,155 |
| 2012-05-07 | 75.950 | 76.570 | 75.950 | 76.190 | 50.036 | 405,744 |
| 2012-05-04 | 77.250 | 77.533 | 75.780 | 75.990 | 49.904 | 909,786 |
| 2012-05-03 | 78.780 | 78.850 | 77.350 | 77.380 | 50.817 | 863,400 |
| 2012-05-02 | 79.420 | 79.780 | 78.870 | 78.990 | 51.875 | 546,926 |
| 2012-05-01 | 79.710 | 80.310 | 79.155 | 79.690 | 52.334 | 496,356 |
| 2012-04-30 | 79.400 | 79.670 | 78.990 | 79.630 | 52.295 | 547,924 |
| 2012-04-27 | 79.570 | 79.810 | 79.320 | 79.370 | 52.124 | 316,281 |
| 2012-04-26 | 78.630 | 79.420 | 78.390 | 79.400 | 52.144 | 487,527 |
| 2012-04-25 | 78.800 | 78.890 | 78.390 | 78.730 | 51.704 | 673,004 |
| 2012-04-24 | 78.280 | 79.060 | 78.190 | 78.350 | 51.454 | 356,813 |
| 2012-04-23 | 79.360 | 79.430 | 77.740 | 78.030 | 51.244 | 1,009,573 |
| 2012-04-20 | 79.350 | 80.460 | 79.330 | 79.970 | 52.518 | 533,632 |
| 2012-04-19 | 79.520 | 79.730 | 79.030 | 79.250 | 52.045 | 353,258 |
| 2012-04-18 | 79.670 | 79.820 | 79.180 | 79.470 | 52.190 | 352,824 |
| 2012-04-17 | 79.190 | 79.990 | 79.062 | 79.860 | 52.446 | 567,504 |
| 2012-04-16 | 79.520 | 79.650 | 78.790 | 78.810 | 51.756 | 644,680 |
| 2012-04-13 | 79.340 | 79.950 | 79.240 | 79.250 | 52.045 | 735,845 |
| 2012-04-12 | 79.800 | 79.800 | 79.130 | 79.370 | 52.124 | 785,181 |
| 2012-04-11 | 80.980 | 81.120 | 79.570 | 79.790 | 52.400 | 590,199 |
| 2012-04-10 | 80.750 | 81.110 | 80.250 | 80.310 | 52.741 | 708,678 |
| 2012-04-09 | 80.460 | 81.060 | 80.440 | 80.790 | 53.057 | 502,062 |
| 2012-04-05 | 81.140 | 81.320 | 80.840 | 81.120 | 53.273 | 567,646 |
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.
