J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	77.600	78.150	77.270	77.960	50.888	283,473
2012-01-06	77.810	77.850	77.260	77.420	50.536	322,330
2012-01-05	77.120	77.840	77.050	77.680	50.706	701,604
2012-01-04	77.000	77.850	76.840	77.280	50.444	597,322
2012-01-03	79.070	79.095	77.300	77.300	50.457	432,132
2011-12-30	78.750	78.815	78.110	78.170	51.025	255,605
2011-12-29	78.620	78.790	78.232	78.630	51.326	395,487
2011-12-28	78.740	78.740	78.210	78.360	51.149	308,011
2011-12-27	78.860	78.980	78.576	78.720	51.384	266,468
2011-12-23	78.540	78.820	78.170	78.800	51.437	239,194
2011-12-22	78.770	78.800	78.360	78.500	51.241	339,386
2011-12-21	78.530	79.240	78.280	78.710	51.378	664,744
2011-12-20	77.370	78.440	77.100	78.390	51.169	619,626
2011-12-19	76.990	77.560	76.440	76.620	50.014	554,128
2011-12-16	77.050	77.350	76.550	76.760	50.105	725,092
2011-12-15	76.820	77.200	76.400	76.520	49.948	426,312
2011-12-14	76.280	76.929	76.040	76.390	49.863	723,960
2011-12-13	76.620	77.200	76.010	76.280	49.792	472,538
2011-12-12	77.400	77.590	76.260	76.480	49.922	472,253
2011-12-09	76.460	77.890	76.380	77.420	50.536	546,405
2011-12-08	76.390	76.790	76.000	76.150	49.707	582,855
2011-12-07	76.400	76.950	75.910	76.590	49.994	711,617
2011-12-06	75.920	76.840	75.650	76.670	50.046	505,972
2011-12-05	75.570	76.410	75.440	76.010	49.615	596,832
2011-12-02	75.370	75.750	74.870	74.900	48.891	746,301
2011-12-01	75.720	76.440	74.904	75.080	49.008	761,164
2011-11-30	75.190	76.000	74.730	75.980	49.596	848,222
2011-11-29	73.920	74.560	73.782	74.130	48.388	593,102
2011-11-28	74.100	74.590	73.740	74.040	48.330	642,232
2011-11-25	72.230	73.290	72.060	73.030	47.670	352,005
2011-11-23	73.030	73.140	72.450	72.480	47.311	759,058
2011-11-22	74.060	74.310	73.050	73.590	48.036	768,485
2011-11-21	72.990	74.455	71.280	74.130	48.388	970,824
2011-11-18	72.310	74.360	71.970	74.290	48.493	1,321,293
2011-11-17	72.470	73.900	71.240	71.850	46.900	2,122,831
2011-11-16	75.210	75.690	73.100	73.180	47.768	2,024,830
2011-11-15	75.920	75.990	74.900	75.640	49.374	1,188,551
2011-11-14	76.800	76.910	75.810	75.950	49.576	981,769
2011-11-11	77.680	78.120	76.770	76.870	50.177	902,297
2011-11-10	76.290	77.480	76.290	76.930	50.216	737,675
2011-11-09	76.860	77.728	75.890	75.940	49.570	951,436
2011-11-08	78.650	78.970	77.910	78.360	51.149	528,839
2011-11-07	78.770	79.080	77.860	79.000	51.254	419,949
2011-11-04	78.840	78.950	78.270	78.590	50.988	652,354
2011-11-03	78.810	79.590	78.200	79.110	51.325	726,102
2011-11-02	77.710	78.070	77.180	78.020	50.618	657,387
2011-11-01	75.700	77.530	75.700	77.260	50.125	1,058,766
2011-10-31	76.570	77.590	76.120	77.020	49.969	679,022
2011-10-28	76.920	77.399	76.590	76.830	49.846	582,980
2011-10-27	77.660	78.290	76.540	76.890	49.885	971,612
2011-10-26	76.580	76.850	75.650	76.310	49.509	769,835
2011-10-25	77.010	77.390	75.870	76.080	49.359	415,670
2011-10-24	76.820	77.360	76.510	77.040	49.982	645,285
2011-10-21	76.370	76.660	75.860	76.520	49.645	599,518
2011-10-20	74.800	75.560	74.560	75.470	48.964	517,821
2011-10-19	75.580	76.020	74.630	74.740	48.490	351,301
2011-10-18	74.280	76.070	74.060	75.570	49.029	428,940
2011-10-17	75.360	75.700	74.260	74.410	48.276	314,312
2011-10-14	75.300	75.739	75.080	75.400	48.918	419,070
2011-10-13	73.900	75.400	73.900	75.190	48.782	401,616

← NewerPage 63 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.