J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	63.530	64.550	63.340	64.280	40.644	758,627
2010-10-28	62.860	63.530	62.650	63.500	40.151	719,131
2010-10-27	62.640	62.660	62.000	62.560	39.557	374,153
2010-10-26	63.090	63.130	62.500	62.940	39.797	536,982
2010-10-25	63.280	63.820	63.120	63.170	39.942	504,527
2010-10-22	63.040	63.175	62.780	63.030	39.854	292,973
2010-10-21	62.940	63.716	62.840	63.070	39.879	730,814
2010-10-20	62.340	63.290	62.340	62.830	39.727	529,150
2010-10-19	62.740	63.050	62.050	62.160	39.304	695,057
2010-10-18	62.860	63.280	62.710	63.110	39.904	393,793
2010-10-15	63.360	63.450	62.660	62.950	39.803	666,300
2010-10-14	62.950	63.440	62.760	62.970	39.816	775,760
2010-10-13	62.240	62.930	62.010	62.830	39.727	634,757
2010-10-12	61.990	62.150	61.450	62.040	39.228	567,809
2010-10-11	61.850	62.170	61.530	62.000	39.203	282,020
2010-10-08	62.190	62.190	61.400	61.900	39.139	687,417
2010-10-07	62.240	62.410	61.880	62.040	39.228	638,063
2010-10-06	61.710	62.090	61.520	61.980	39.190	717,662
2010-10-05	60.960	61.770	60.780	61.770	39.057	907,370
2010-10-04	60.280	61.260	60.132	60.760	38.419	841,126
2010-10-01	60.660	61.140	59.710	60.270	38.109	760,302
2010-09-30	60.830	61.690	60.290	60.530	38.273	560,879
2010-09-29	61.170	61.250	60.530	60.750	38.412	383,465
2010-09-28	61.220	61.380	60.360	61.270	38.741	454,262
2010-09-27	61.300	61.310	60.800	61.050	38.602	468,437
2010-09-24	61.140	61.550	60.820	61.180	38.684	647,500
2010-09-23	61.580	61.710	60.580	60.650	38.349	490,507
2010-09-22	61.850	62.350	61.710	61.930	39.158	564,515
2010-09-21	61.740	61.880	61.370	61.810	39.082	492,205
2010-09-20	61.300	61.730	61.150	61.590	38.943	441,431
2010-09-17	61.010	61.300	60.600	61.070	38.615	630,416
2010-09-16	60.500	60.820	60.410	60.770	38.425	303,068
2010-09-15	60.280	61.000	60.170	60.680	38.368	627,018
2010-09-14	60.790	60.790	60.190	60.410	38.197	530,962
2010-09-13	61.460	61.570	60.580	61.000	38.570	466,224
2010-09-10	61.290	61.450	60.895	61.290	38.754	653,064
2010-09-09	61.050	61.210	60.600	61.110	38.640	583,485
2010-09-08	60.250	60.770	60.250	60.610	38.324	619,312
2010-09-07	60.180	60.540	60.000	60.230	38.083	503,483
2010-09-03	59.800	60.380	59.640	60.380	38.178	462,194
2010-09-02	60.000	60.020	59.410	59.630	37.704	554,090
2010-09-01	58.960	59.800	58.790	59.750	37.780	581,782
2010-08-31	58.180	58.620	57.800	58.480	36.977	998,343
2010-08-30	58.460	59.070	58.100	58.150	36.768	700,309
2010-08-27	58.420	58.560	57.710	58.330	36.882	1,315,404
2010-08-26	58.900	59.160	58.230	58.340	36.888	550,142
2010-08-25	58.730	59.010	58.360	58.810	37.186	533,032
2010-08-24	59.570	59.857	58.620	58.830	37.198	996,673
2010-08-23	59.860	60.790	59.680	59.790	37.805	926,783
2010-08-20	58.210	59.820	58.010	59.650	37.717	1,458,799
2010-08-19	58.490	58.490	57.370	58.030	36.692	1,348,660
2010-08-18	59.200	59.320	58.710	58.970	37.287	888,373
2010-08-17	58.680	59.570	58.320	59.160	37.407	1,062,932
2010-08-16	57.820	58.510	57.440	58.360	36.901	638,486
2010-08-13	57.870	58.400	57.870	58.150	36.768	1,000,475
2010-08-12	57.230	57.990	57.200	57.930	36.629	1,073,925
2010-08-11	57.800	57.880	57.230	57.820	36.560	896,307
2010-08-10	58.460	59.000	58.240	58.650	36.831	873,068
2010-08-09	58.850	58.860	58.130	58.550	36.769	829,987
2010-08-06	58.480	59.130	58.400	58.800	36.926	849,390

← NewerPage 68 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.