J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	58.500	59.400	58.130	58.680	36.599	1,356,013
2010-05-10	59.790	60.020	58.310	58.920	36.749	1,578,279
2010-05-07	58.960	59.060	57.890	58.430	36.443	1,264,341
2010-05-06	60.680	60.730	57.000	58.890	36.730	1,215,612
2010-05-05	60.190	60.740	60.070	60.620	37.809	530,167
2010-05-04	60.350	61.010	60.320	60.590	37.790	657,975
2010-05-03	61.130	61.420	60.330	61.060	38.084	710,262
2010-04-30	61.580	61.940	61.040	61.070	38.090	754,725
2010-04-29	61.890	62.290	61.310	61.710	38.489	819,985
2010-04-28	61.430	62.070	60.931	61.700	38.483	580,916
2010-04-27	62.410	62.640	61.270	61.380	38.283	533,196
2010-04-26	63.170	63.200	62.410	62.620	39.057	533,189
2010-04-23	62.940	63.300	62.600	63.240	39.443	741,378
2010-04-22	62.630	63.130	62.580	63.010	39.300	552,934
2010-04-21	63.390	63.500	62.940	63.050	39.325	908,284
2010-04-20	62.860	63.400	62.590	63.260	39.456	1,064,085
2010-04-19	61.810	62.470	61.770	62.430	38.938	530,573
2010-04-16	61.900	62.400	61.900	62.040	38.695	818,664
2010-04-15	62.250	62.450	61.830	62.250	38.826	973,301
2010-04-14	62.490	62.600	62.010	62.400	38.919	521,378
2010-04-13	62.090	62.550	61.800	62.480	38.969	628,159
2010-04-12	62.100	62.350	61.910	62.250	38.826	808,534
2010-04-09	61.060	61.930	61.060	61.840	38.570	690,125
2010-04-08	60.550	61.150	60.530	61.040	38.071	596,087
2010-04-07	60.800	60.890	60.370	60.780	37.909	794,085
2010-04-06	60.140	60.700	60.110	60.700	37.859	552,620
2010-04-05	60.500	60.500	60.180	60.390	37.666	562,685
2010-04-01	60.500	60.760	59.990	60.330	37.628	522,584
2010-03-31	60.340	60.460	60.010	60.260	37.585	574,256
2010-03-30	60.010	60.480	59.810	60.350	37.641	598,618
2010-03-29	59.940	60.090	59.760	60.060	37.460	616,039
2010-03-26	60.660	60.660	59.130	59.870	37.341	718,022
2010-03-25	61.200	61.210	60.510	60.600	37.797	547,725
2010-03-24	61.010	61.250	60.813	61.000	38.046	719,971
2010-03-23	60.520	61.080	60.340	61.010	38.052	529,043
2010-03-22	59.750	60.670	59.470	60.510	37.740	874,990
2010-03-19	60.060	60.410	59.510	59.790	37.291	1,235,979
2010-03-18	60.170	60.230	59.850	60.000	37.422	676,003
2010-03-17	59.600	60.340	59.530	60.230	37.566	586,363
2010-03-16	59.430	59.930	59.220	59.800	37.298	935,835
2010-03-15	59.160	59.510	59.130	59.380	37.036	689,373
2010-03-12	58.920	59.330	58.880	59.180	36.911	658,595
2010-03-11	59.010	59.180	58.510	58.950	36.768	864,811
2010-03-10	59.280	59.280	58.870	59.190	36.917	665,472
2010-03-09	59.170	59.530	59.030	59.200	36.923	939,841
2010-03-08	59.480	59.560	58.910	59.170	36.905	932,290
2010-03-05	59.870	59.950	59.420	59.660	37.210	602,757
2010-03-04	59.600	59.850	59.384	59.700	37.235	739,843
2010-03-03	59.850	59.950	59.400	59.560	37.148	702,653
2010-03-02	59.550	59.950	59.440	59.850	37.329	818,944
2010-03-01	59.920	59.930	59.320	59.510	37.117	780,808
2010-02-26	59.520	59.920	59.030	59.680	37.223	1,118,605
2010-02-25	58.120	59.410	57.750	59.390	37.042	1,258,003
2010-02-24	60.150	60.150	57.720	58.670	36.593	3,051,188
2010-02-23	60.350	60.560	59.710	60.110	37.491	1,380,582
2010-02-22	60.750	60.960	60.270	60.390	37.666	802,081
2010-02-19	60.740	61.200	60.460	60.550	37.765	821,800
2010-02-18	60.330	61.050	60.320	60.900	37.984	447,068
2010-02-17	59.790	60.590	59.690	60.340	37.634	695,322
2010-02-16	59.140	60.000	59.020	59.850	37.329	655,104

← NewerPage 70 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.