J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	76.820	78.610	76.800	78.560	50.627	945,138
2011-07-18	75.960	76.840	75.360	76.660	49.402	986,133
2011-07-15	76.080	76.470	75.650	76.300	49.171	702,798
2011-07-14	76.450	76.860	75.771	75.960	48.951	434,568
2011-07-13	76.730	77.030	76.290	76.440	49.261	523,366
2011-07-12	75.620	77.080	75.500	76.500	49.299	696,999
2011-07-11	75.710	76.180	75.500	76.130	49.061	624,780
2011-07-08	76.460	76.660	76.070	76.250	49.138	534,103
2011-07-07	76.930	77.100	76.090	77.080	49.673	631,399
2011-07-06	76.180	76.640	76.080	76.300	49.171	495,614
2011-07-05	76.730	76.950	76.140	76.530	49.319	619,501
2011-07-01	76.420	76.950	76.300	76.860	49.531	602,022
2011-06-30	76.590	77.180	76.060	76.440	49.261	712,665
2011-06-29	76.290	76.440	75.890	76.290	49.164	607,629
2011-06-28	75.790	76.250	75.600	75.960	48.951	794,974
2011-06-27	75.150	75.870	75.030	75.480	48.642	895,428
2011-06-24	76.380	76.440	74.900	74.900	48.268	1,539,063
2011-06-23	77.170	77.170	75.770	76.230	49.125	839,089
2011-06-22	78.110	78.450	77.526	77.640	50.034	491,854
2011-06-21	78.230	78.640	77.950	78.430	50.543	655,757
2011-06-20	77.070	78.460	76.670	77.880	50.189	684,099
2011-06-17	76.400	77.150	76.270	77.040	49.647	1,385,775
2011-06-16	76.400	76.830	75.880	76.090	49.035	884,287
2011-06-15	77.480	77.550	76.080	76.420	49.248	1,267,163
2011-06-14	77.580	77.990	77.400	77.820	50.150	625,416
2011-06-13	77.190	77.270	76.670	76.890	49.551	630,697
2011-06-10	77.730	78.200	76.850	77.010	49.628	1,238,813
2011-06-09	76.830	78.970	76.500	78.130	50.350	1,522,238
2011-06-08	77.860	77.860	76.320	76.390	49.229	963,234
2011-06-07	77.700	78.200	77.410	77.810	50.144	526,456
2011-06-06	78.240	78.730	77.130	77.320	49.828	805,533
2011-06-03	78.140	78.770	77.940	78.180	50.382	912,587
2011-06-02	78.280	79.420	78.280	78.950	50.878	1,134,279
2011-06-01	79.300	79.840	78.815	79.340	51.130	840,806
2011-05-31	78.850	79.280	78.290	79.280	51.091	838,967
2011-05-27	77.830	78.440	77.530	78.260	50.434	686,856
2011-05-26	76.170	77.320	75.520	77.320	49.828	749,698
2011-05-25	77.060	77.140	76.320	76.320	49.183	584,072
2011-05-24	77.150	77.730	77.150	77.370	49.860	608,063
2011-05-23	77.260	77.510	76.620	76.910	49.564	376,308
2011-05-20	77.150	78.360	76.730	77.810	50.144	704,649
2011-05-19	76.500	77.260	76.130	77.230	49.770	802,237
2011-05-18	76.660	76.850	76.200	76.320	49.183	718,255
2011-05-17	75.220	77.105	75.000	76.710	49.435	544,149
2011-05-16	75.450	75.500	75.025	75.220	48.475	262,468
2011-05-13	75.920	76.050	75.340	75.440	48.616	265,463
2011-05-12	74.740	76.000	74.640	75.870	48.893	462,462
2011-05-11	75.030	75.210	74.480	74.730	48.159	239,300
2011-05-10	74.890	75.520	74.820	75.390	48.301	274,402
2011-05-09	74.120	74.710	73.830	74.660	47.833	360,073
2011-05-06	74.650	75.250	73.920	74.040	47.436	424,152
2011-05-05	74.700	74.810	73.760	73.890	47.340	514,889
2011-05-04	75.210	75.810	74.860	75.020	48.063	348,717
2011-05-03	75.090	75.150	74.680	75.110	48.121	340,962
2011-05-02	75.380	75.440	75.010	75.230	48.198	287,414
2011-04-29	74.920	75.460	74.560	75.070	48.095	505,804
2011-04-28	74.730	75.060	74.390	74.980	48.038	403,901
2011-04-27	74.450	75.000	74.280	74.980	48.038	469,007
2011-04-26	73.100	74.470	73.100	74.330	47.621	553,005
2011-04-25	73.940	73.940	72.840	72.970	46.750	673,821

← NewerPage 65 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.