J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	59.620	59.620	58.404	58.810	36.932	775,463
2010-08-04	59.510	59.966	59.400	59.570	37.409	611,548
2010-08-03	59.290	59.790	59.110	59.500	37.365	787,649
2010-08-02	61.020	61.020	59.580	59.710	37.497	1,557,909
2010-07-30	60.780	61.750	60.350	61.430	38.577	550,277
2010-07-29	62.220	62.380	60.960	61.090	38.364	602,413
2010-07-28	63.520	63.640	62.010	62.090	38.992	718,110
2010-07-27	63.320	63.750	62.930	63.680	39.990	728,209
2010-07-26	62.990	63.220	62.590	63.210	39.695	490,494
2010-07-23	62.310	62.970	62.200	62.780	39.425	696,063
2010-07-22	61.880	62.630	61.530	62.520	39.262	840,233
2010-07-21	61.780	62.130	61.190	61.440	38.584	805,068
2010-07-20	61.040	61.780	60.540	61.780	38.797	812,215
2010-07-19	61.680	62.010	61.430	61.630	38.703	549,291
2010-07-16	62.640	62.850	61.450	61.510	38.628	604,933
2010-07-15	62.420	62.900	62.050	62.760	39.412	675,695
2010-07-14	62.370	62.490	62.100	62.460	39.224	495,806
2010-07-13	62.600	62.740	62.190	62.410	39.193	586,402
2010-07-12	62.360	62.530	61.998	62.380	39.174	423,217
2010-07-09	62.640	62.770	62.230	62.360	39.161	697,992
2010-07-08	62.520	62.560	62.010	62.540	39.274	952,620
2010-07-07	61.070	62.210	60.820	62.210	39.067	960,584
2010-07-06	59.980	60.900	59.810	60.900	38.244	1,370,595
2010-07-02	59.930	60.200	59.350	59.680	37.478	710,820
2010-07-01	60.000	60.050	59.340	59.900	37.616	1,274,005
2010-06-30	60.390	60.620	59.520	60.220	37.817	1,668,071
2010-06-29	61.680	61.940	60.250	60.680	38.106	1,654,157
2010-06-28	61.960	62.250	61.670	62.040	38.960	630,839
2010-06-25	62.860	62.920	61.690	62.020	38.948	1,450,478
2010-06-24	61.180	62.830	61.180	62.620	39.325	1,568,616
2010-06-23	61.990	62.040	61.120	61.460	38.596	799,282
2010-06-22	61.880	62.470	61.720	61.820	38.822	1,015,255
2010-06-21	62.700	62.700	61.600	61.870	38.854	826,551
2010-06-18	62.600	63.330	61.905	62.100	38.998	1,738,080
2010-06-17	59.390	61.810	59.260	61.550	38.653	2,760,283
2010-06-16	57.100	57.950	56.780	57.750	36.266	871,842
2010-06-15	57.160	57.630	57.110	57.540	36.134	997,942
2010-06-14	56.380	57.170	56.320	56.860	35.707	844,818
2010-06-11	56.240	56.240	55.550	56.070	35.211	1,291,722
2010-06-10	55.880	56.620	55.830	56.340	35.381	1,020,255
2010-06-09	55.370	56.040	55.200	55.380	34.778	724,874
2010-06-08	55.010	55.300	54.620	55.280	34.715	1,361,576
2010-06-07	55.310	55.890	55.010	55.090	34.596	961,282
2010-06-04	55.510	55.830	55.185	55.280	34.715	1,264,690
2010-06-03	56.140	56.420	56.010	56.230	35.312	611,323
2010-06-02	54.820	55.760	54.740	55.760	35.017	1,042,298
2010-06-01	54.810	55.350	54.720	54.750	34.382	1,373,905
2010-05-28	56.210	56.210	55.190	55.220	34.677	1,461,710
2010-05-27	56.110	56.270	55.610	56.270	35.337	1,075,492
2010-05-26	55.690	55.900	55.120	55.400	34.791	1,118,442
2010-05-25	54.600	55.170	54.390	55.120	34.615	1,203,030
2010-05-24	55.670	56.030	55.230	55.600	34.916	960,661
2010-05-21	53.270	55.950	53.270	55.950	35.136	1,818,345
2010-05-20	57.320	57.320	56.300	56.310	35.362	1,025,287
2010-05-19	57.940	58.200	57.540	57.930	36.379	1,699,614
2010-05-18	58.640	58.690	58.050	58.130	36.505	919,980
2010-05-17	57.940	58.290	57.640	58.240	36.574	920,469
2010-05-14	58.100	58.360	57.630	57.790	36.291	1,011,383
2010-05-13	57.910	58.670	57.860	58.210	36.555	1,043,801
2010-05-12	58.730	58.730	57.370	58.070	36.467	1,697,966

← NewerPage 69 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.