J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	81.020	81.580	80.930	81.140	53.287	816,836
2012-04-03	81.470	81.970	80.900	81.420	53.470	681,622
2012-04-02	81.350	81.650	80.810	81.440	53.484	571,493
2012-03-30	81.490	81.660	80.780	81.360	53.431	536,660
2012-03-29	80.780	81.090	80.280	81.090	53.254	605,431
2012-03-28	80.730	81.040	80.550	81.010	53.201	451,227
2012-03-27	80.070	80.670	80.070	80.640	52.958	492,621
2012-03-26	80.310	80.730	79.940	80.190	52.663	637,391
2012-03-23	79.590	80.240	79.500	80.000	52.538	754,712
2012-03-22	78.880	79.520	78.540	79.500	52.209	756,878
2012-03-21	79.000	79.550	78.450	79.190	52.006	978,279
2012-03-20	78.000	79.230	77.790	79.120	51.960	779,400
2012-03-19	77.700	78.730	77.490	78.550	51.586	732,842
2012-03-16	77.710	78.290	77.420	78.080	51.277	1,139,137
2012-03-15	76.410	77.770	76.160	77.760	51.067	1,082,069
2012-03-14	76.100	76.390	75.768	75.990	49.904	659,050
2012-03-13	75.610	76.340	75.350	76.290	50.101	532,682
2012-03-12	74.820	75.760	74.520	75.460	49.556	855,560
2012-03-09	75.510	75.630	74.930	75.440	49.543	538,741
2012-03-08	75.500	75.700	74.883	75.570	49.629	731,973
2012-03-07	75.250	75.500	74.550	75.170	49.366	1,133,642
2012-03-06	75.920	76.120	74.840	74.870	49.169	948,963
2012-03-05	76.170	76.480	75.950	76.480	50.226	797,534
2012-03-02	75.990	76.350	75.610	76.350	50.141	845,247
2012-03-01	75.400	76.060	74.960	75.850	49.812	1,174,399
2012-02-29	74.380	75.600	74.000	75.320	49.464	1,008,463
2012-02-28	74.820	75.230	74.390	74.400	48.860	1,018,604
2012-02-27	74.380	74.940	74.090	74.790	49.116	935,965
2012-02-24	73.770	74.800	73.200	74.740	49.083	1,285,559
2012-02-23	72.740	73.850	72.650	73.740	48.427	788,214
2012-02-22	72.110	72.670	71.810	72.670	47.724	1,070,128
2012-02-21	73.150	73.230	72.260	72.430	47.566	1,569,738
2012-02-17	72.080	73.500	72.080	73.070	47.987	2,799,738
2012-02-16	72.230	72.620	70.500	71.600	47.021	4,812,661
2012-02-15	79.760	79.960	77.740	78.150	51.323	770,373
2012-02-14	79.190	79.500	78.850	79.420	52.157	338,069
2012-02-13	79.200	79.440	78.890	79.290	52.072	405,643
2012-02-10	78.720	79.060	78.440	78.840	51.776	310,474
2012-02-09	78.790	79.280	78.600	79.210	52.019	501,639
2012-02-08	78.970	79.270	78.630	78.800	51.750	545,412
2012-02-07	79.500	79.690	79.134	79.320	51.776	270,328
2012-02-06	79.160	80.240	79.150	79.520	51.907	285,790
2012-02-03	80.340	80.380	79.410	79.560	51.933	275,560
2012-02-02	79.680	80.110	79.490	79.740	52.050	338,613
2012-02-01	79.090	80.000	79.090	79.600	51.959	498,090
2012-01-31	78.540	79.120	78.210	78.780	51.424	603,765
2012-01-30	78.250	78.340	77.770	78.320	51.123	393,490
2012-01-27	78.930	79.220	78.350	78.590	51.300	858,193
2012-01-26	81.070	81.070	78.790	79.020	51.580	993,552
2012-01-25	80.770	81.400	80.500	81.190	52.997	315,136
2012-01-24	80.790	81.090	80.649	81.000	52.873	383,712
2012-01-23	80.290	81.250	80.290	81.060	52.912	394,127
2012-01-20	80.750	81.019	79.310	80.380	52.468	711,382
2012-01-19	81.010	81.210	80.750	81.040	52.899	412,014
2012-01-18	80.250	81.080	80.080	81.050	52.905	482,425
2012-01-17	79.330	80.410	79.330	80.250	52.383	492,145
2012-01-13	78.940	79.000	78.360	78.830	51.456	266,741
2012-01-12	78.930	79.230	78.330	79.080	51.619	460,154
2012-01-11	78.500	78.810	78.200	78.810	51.443	300,524
2012-01-10	78.210	79.070	78.000	78.800	51.437	320,835

← NewerPage 62 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.