J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	74.320	74.490	73.290	73.590	47.147	488,738
2011-04-20	73.790	74.300	73.790	74.210	47.545	561,251
2011-04-19	73.690	73.780	72.900	73.250	46.929	760,406
2011-04-18	74.010	74.072	73.390	73.700	47.218	582,009
2011-04-15	74.560	74.720	74.230	74.450	47.698	638,856
2011-04-14	74.140	74.470	73.810	74.420	47.679	631,044
2011-04-13	73.890	74.460	73.730	74.330	47.621	526,518
2011-04-12	72.840	74.040	72.800	73.830	47.301	507,036
2011-04-11	73.070	73.820	72.800	73.030	46.789	411,464
2011-04-08	73.450	73.450	72.920	73.070	46.814	468,022
2011-04-07	73.290	73.580	72.950	73.080	46.821	386,860
2011-04-06	73.240	73.530	73.000	73.410	47.032	459,622
2011-04-05	72.940	73.610	72.940	73.100	46.833	581,019
2011-04-04	72.470	73.130	72.320	73.130	46.853	641,328
2011-04-01	71.640	72.700	71.580	72.440	46.411	558,588
2011-03-31	71.300	71.830	71.220	71.390	45.738	1,098,711
2011-03-30	72.180	72.405	71.020	71.260	45.655	1,455,834
2011-03-29	72.350	72.590	71.670	71.810	46.007	1,179,037
2011-03-28	72.550	73.130	72.400	72.410	46.391	639,497
2011-03-25	72.020	72.770	72.020	72.450	46.417	614,980
2011-03-24	72.110	72.400	71.720	71.810	46.007	1,226,265
2011-03-23	71.600	72.100	71.330	71.930	46.084	573,351
2011-03-22	72.280	72.459	71.400	71.720	45.949	552,506
2011-03-21	70.710	72.430	70.640	72.210	46.263	957,362
2011-03-18	69.990	70.610	69.780	70.430	45.123	698,659
2011-03-17	70.020	70.200	68.890	69.140	44.296	536,770
2011-03-16	69.570	70.040	68.890	69.300	44.399	474,238
2011-03-15	69.530	69.930	68.870	69.590	44.585	527,777
2011-03-14	70.900	71.100	70.080	70.200	44.975	629,854
2011-03-11	70.430	72.080	70.220	71.400	45.744	801,315
2011-03-10	70.400	70.590	70.110	70.220	44.988	625,963
2011-03-09	70.160	70.950	70.160	70.800	45.360	534,780
2011-03-08	68.640	70.630	68.640	70.380	45.091	579,338
2011-03-07	69.810	70.000	69.030	69.510	44.533	440,929
2011-03-04	69.620	69.960	69.380	69.810	44.726	588,951
2011-03-03	68.650	70.100	68.650	69.700	44.655	1,059,785
2011-03-02	67.880	68.380	67.540	68.200	43.694	367,791
2011-03-01	68.870	69.000	67.790	67.820	43.451	687,857
2011-02-28	68.670	68.910	68.191	68.840	44.104	756,112
2011-02-25	67.700	68.510	67.360	68.510	43.893	645,475
2011-02-24	67.560	67.790	67.160	67.490	43.239	632,529
2011-02-23	67.370	68.110	67.190	67.440	43.207	961,647
2011-02-22	66.850	67.430	66.540	67.420	43.194	1,009,192
2011-02-18	67.640	68.430	67.120	67.330	43.137	1,296,824
2011-02-17	64.800	66.970	64.750	66.650	42.701	1,901,077
2011-02-16	63.010	64.000	63.010	63.950	40.971	925,657
2011-02-15	62.720	63.090	62.500	62.910	40.305	745,806
2011-02-14	63.080	63.130	62.520	62.850	40.266	465,749
2011-02-11	62.280	62.980	62.090	62.730	40.190	560,428
2011-02-10	62.940	63.230	62.350	62.520	40.055	551,048
2011-02-09	63.430	63.440	62.870	62.970	40.343	543,053
2011-02-08	62.870	63.790	62.790	63.670	40.510	795,091
2011-02-07	62.650	63.000	62.520	62.870	40.001	737,597
2011-02-04	62.150	62.630	61.820	62.440	39.727	658,613
2011-02-03	61.260	62.480	61.260	62.250	39.606	1,206,284
2011-02-02	61.730	62.030	61.160	61.200	38.938	717,703
2011-02-01	62.390	62.390	61.620	61.710	39.263	608,086
2011-01-31	61.910	62.240	61.590	62.160	39.549	785,710
2011-01-28	61.880	63.550	61.600	61.840	39.346	1,260,515
2011-01-27	62.440	62.565	61.640	61.730	39.276	1,417,149

← NewerPage 66 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.