J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	74.090	74.970	73.930	74.450	48.302	382,647
2011-10-11	73.420	74.250	73.360	73.990	48.003	436,187
2011-10-10	73.670	73.840	73.190	73.490	47.679	469,325
2011-10-07	72.610	73.540	72.220	72.840	47.257	561,323
2011-10-06	70.810	72.410	70.810	72.400	46.972	588,266
2011-10-05	71.930	71.960	70.350	71.030	46.083	890,050
2011-10-04	71.370	71.570	70.000	71.440	46.349	790,965
2011-10-03	72.230	73.404	71.370	71.400	46.323	893,571
2011-09-30	73.240	74.450	72.890	72.890	47.290	842,716
2011-09-29	74.600	75.000	73.030	73.900	47.945	713,534
2011-09-28	75.580	75.670	73.640	73.710	47.822	773,881
2011-09-27	76.460	76.460	74.800	75.110	48.730	599,882
2011-09-26	74.910	75.080	73.990	74.900	48.594	720,031
2011-09-23	72.740	74.590	72.270	74.240	48.166	938,371
2011-09-22	72.280	73.020	70.900	72.910	47.303	997,732
2011-09-21	73.710	74.440	73.090	73.130	47.445	668,097
2011-09-20	73.870	74.810	73.680	73.750	47.848	518,208
2011-09-19	72.770	74.110	72.222	73.790	47.874	812,156
2011-09-16	73.930	74.570	73.330	73.600	47.750	1,077,925
2011-09-15	74.230	74.740	72.940	73.630	47.770	660,571
2011-09-14	71.800	73.050	71.280	72.400	46.972	751,242
2011-09-13	70.980	71.760	70.260	71.650	46.485	612,002
2011-09-12	70.210	71.000	69.190	70.860	45.973	637,420
2011-09-09	71.190	71.270	70.130	70.760	45.908	804,952
2011-09-08	71.840	72.620	71.390	71.920	46.660	455,562
2011-09-07	71.260	72.370	71.100	72.260	46.881	606,347
2011-09-06	69.670	70.610	69.340	70.470	45.720	1,068,979
2011-09-02	70.920	72.050	70.760	71.280	46.245	800,037
2011-09-01	71.960	72.780	71.735	71.850	46.615	707,634
2011-08-31	71.260	72.400	71.110	72.090	46.771	1,023,958
2011-08-30	70.440	71.420	69.900	70.960	46.038	587,336
2011-08-29	69.670	70.830	69.670	70.750	45.901	568,470
2011-08-26	67.460	69.540	66.430	69.200	44.896	886,934
2011-08-25	69.160	69.329	67.610	67.680	43.910	615,202
2011-08-24	68.820	69.200	68.045	68.720	44.584	728,957
2011-08-23	67.880	69.110	67.500	69.110	44.837	773,923
2011-08-22	68.870	69.363	67.540	67.760	43.962	1,114,472
2011-08-19	69.380	69.440	67.230	67.820	44.000	2,465,586
2011-08-18	73.870	74.400	69.250	70.020	45.428	1,787,839
2011-08-17	75.310	76.200	74.980	75.560	49.022	650,518
2011-08-16	75.000	75.640	74.320	74.890	48.587	1,015,342
2011-08-15	75.160	75.960	74.440	75.910	49.249	417,152
2011-08-12	74.660	75.017	73.620	74.830	48.548	523,399
2011-08-11	71.860	75.000	71.840	74.180	48.127	943,757
2011-08-10	70.470	73.090	70.090	71.860	46.622	2,114,644
2011-08-09	71.280	72.430	70.080	71.650	46.174	1,933,853
2011-08-08	72.030	73.670	70.440	70.480	45.420	2,416,330
2011-08-05	74.090	74.580	72.470	73.880	47.611	1,021,989
2011-08-04	75.350	75.770	73.320	73.360	47.276	1,072,450
2011-08-03	75.410	75.820	74.740	75.790	48.842	698,460
2011-08-02	76.780	77.000	75.360	75.360	48.565	862,674
2011-08-01	78.530	78.615	77.080	77.510	49.950	817,325
2011-07-29	77.970	78.700	77.310	77.920	50.214	580,218
2011-07-28	78.670	79.250	78.450	78.510	50.595	454,852
2011-07-27	78.750	78.990	78.300	78.650	50.685	692,979
2011-07-26	79.400	79.480	78.770	78.860	50.820	442,265
2011-07-25	80.000	80.100	79.370	79.460	51.207	595,267
2011-07-22	79.820	80.255	79.360	80.000	51.555	537,134
2011-07-21	78.940	80.000	78.590	79.670	51.342	732,905
2011-07-20	78.720	78.730	77.780	78.490	50.582	656,729

← NewerPage 64 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.