J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	63.310	63.310	62.160	62.340	39.664	880,963
2011-01-25	63.530	63.750	62.910	63.110	40.154	863,308
2011-01-24	63.350	64.000	63.250	63.750	40.561	517,457
2011-01-21	63.750	63.750	63.250	63.350	40.306	698,038
2011-01-20	63.270	63.540	63.230	63.450	40.370	711,867
2011-01-19	63.790	64.040	63.080	63.220	40.224	797,202
2011-01-18	63.310	64.090	63.310	63.760	40.567	595,789
2011-01-14	64.090	64.090	63.330	63.400	40.338	888,465
2011-01-13	63.810	64.680	63.740	64.050	40.752	712,447
2011-01-12	64.140	64.560	63.870	64.180	40.834	709,202
2011-01-11	63.340	63.920	63.190	63.770	40.574	742,064
2011-01-10	62.560	63.270	62.500	63.180	40.198	790,457
2011-01-07	62.740	63.010	62.560	62.750	39.925	892,187
2011-01-06	63.160	63.160	62.165	62.400	39.702	1,077,785
2011-01-05	63.020	63.440	63.020	63.250	40.243	810,023
2011-01-04	64.270	64.360	62.560	63.290	40.268	1,970,581
2011-01-03	65.970	65.980	65.500	65.570	41.719	402,255
2010-12-31	65.390	65.930	65.390	65.650	41.770	300,201
2010-12-30	65.380	65.800	65.350	65.530	41.693	259,268
2010-12-29	65.520	65.800	65.280	65.390	41.604	346,861
2010-12-28	65.860	66.280	65.340	65.520	41.687	406,253
2010-12-27	65.600	65.970	65.270	65.840	41.891	281,641
2010-12-23	65.260	65.920	65.130	65.840	41.891	309,303
2010-12-22	65.620	65.990	65.390	65.640	41.763	395,777
2010-12-21	65.800	66.000	65.350	65.530	41.693	340,117
2010-12-20	65.860	65.900	65.370	65.630	41.757	609,223
2010-12-17	65.310	65.940	65.020	65.860	41.903	1,148,931
2010-12-16	65.550	65.700	65.340	65.530	41.693	541,341
2010-12-15	65.330	65.740	65.040	65.450	41.642	568,222
2010-12-14	65.530	66.070	65.320	65.530	41.693	563,572
2010-12-13	65.620	65.850	65.390	65.550	41.706	422,981
2010-12-10	65.510	65.700	65.260	65.500	41.674	647,234
2010-12-09	65.710	65.900	65.280	65.300	41.547	607,124
2010-12-08	65.280	65.430	65.110	65.360	41.585	574,133
2010-12-07	65.140	65.420	64.820	65.040	41.382	655,586
2010-12-06	65.160	65.160	64.640	64.740	41.191	574,895
2010-12-03	65.060	65.480	64.630	64.950	41.324	599,320
2010-12-02	64.520	65.750	64.220	65.150	41.452	1,218,655
2010-12-01	63.620	64.790	63.522	64.350	40.943	934,220
2010-11-30	62.530	63.510	62.268	63.250	40.243	966,522
2010-11-29	62.450	62.960	62.400	62.850	39.988	742,809
2010-11-26	62.670	63.230	62.500	63.030	40.103	283,548
2010-11-24	62.870	63.370	62.770	63.000	40.084	675,382
2010-11-23	62.520	62.940	61.990	62.730	39.912	786,161
2010-11-22	62.060	63.090	61.950	62.930	40.039	959,773
2010-11-19	62.230	62.450	61.458	62.230	39.594	998,593
2010-11-18	63.350	63.730	60.460	62.150	39.543	3,067,956
2010-11-17	63.230	63.500	62.740	63.000	40.084	899,254
2010-11-16	62.750	63.590	62.160	63.100	40.147	1,246,359
2010-11-15	63.220	63.600	62.750	62.860	39.995	662,914
2010-11-12	62.930	63.380	62.700	62.890	40.014	569,448
2010-11-11	62.760	63.210	62.640	63.090	40.141	695,343
2010-11-10	63.370	63.370	62.630	63.060	40.122	625,381
2010-11-09	64.220	64.430	63.220	63.480	40.389	511,052
2010-11-08	64.220	64.480	63.950	64.460	40.758	581,121
2010-11-05	64.460	64.730	64.160	64.410	40.726	463,058
2010-11-04	64.480	64.790	64.240	64.540	40.809	453,232
2010-11-03	64.200	64.540	63.400	63.930	40.423	438,201
2010-11-02	64.540	64.880	64.000	64.080	40.518	403,097
2010-11-01	64.350	64.890	63.710	64.000	40.467	530,466

← NewerPage 67 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.