J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	59.330	59.720	58.700	59.020	36.811	939,202
2010-02-11	59.590	59.870	58.940	59.700	37.235	620,711
2010-02-10	59.940	59.950	59.445	59.710	37.242	359,236
2010-02-09	59.920	60.760	59.750	60.040	37.229	638,355
2010-02-08	59.550	59.980	59.180	59.380	36.820	378,159
2010-02-05	60.040	60.230	59.040	59.510	36.900	1,000,129
2010-02-04	61.600	61.660	60.270	60.300	37.390	652,501
2010-02-03	62.340	62.340	61.440	61.870	38.364	499,393
2010-02-02	61.210	62.400	61.210	62.350	38.661	781,765
2010-02-01	60.180	61.170	60.110	61.120	37.899	657,494
2010-01-29	61.110	61.110	59.940	60.070	37.248	802,030
2010-01-28	61.140	61.270	60.662	60.990	37.818	577,291
2010-01-27	60.590	61.220	60.590	61.140	37.911	643,583
2010-01-26	60.260	60.810	59.640	60.710	37.645	786,298
2010-01-25	60.330	60.530	59.700	60.370	37.434	467,193
2010-01-22	60.370	60.520	59.720	59.970	37.186	858,543
2010-01-21	61.540	62.120	60.280	60.570	37.558	1,038,411
2010-01-20	62.150	62.150	61.140	61.620	38.209	549,003
2010-01-19	61.790	62.500	61.790	62.440	38.717	464,612
2010-01-15	62.010	62.580	61.590	61.900	38.382	693,886
2010-01-14	62.460	62.670	62.100	62.110	38.513	653,045
2010-01-13	62.650	63.000	62.410	62.630	38.835	478,253
2010-01-12	61.910	62.670	61.810	62.650	38.847	770,570
2010-01-11	62.390	62.490	61.710	61.940	38.407	449,875
2010-01-08	61.890	62.140	61.180	62.080	38.494	635,821
2010-01-07	62.440	62.440	61.520	61.940	38.407	981,438
2010-01-06	61.880	62.380	61.810	62.110	38.513	1,060,202
2010-01-05	62.220	62.340	61.580	61.890	38.376	677,717
2010-01-04	62.200	62.290	61.420	62.180	38.556	773,605
2009-12-31	62.580	62.695	61.730	61.750	38.289	601,255
2009-12-30	62.220	62.560	62.170	62.500	38.754	443,633
2009-12-29	62.230	62.690	62.100	62.490	38.748	597,237
2009-12-28	61.590	62.110	61.440	62.100	38.506	529,681
2009-12-24	61.010	61.740	61.010	61.740	38.283	177,429
2009-12-23	61.080	61.450	60.940	61.150	37.917	774,395
2009-12-22	60.820	61.270	60.305	60.990	37.818	644,945
2009-12-21	60.270	60.780	60.240	60.630	37.595	951,683
2009-12-18	61.470	61.470	59.780	60.360	37.427	1,617,154
2009-12-17	61.210	61.470	59.920	59.940	37.167	967,664
2009-12-16	61.170	61.500	60.950	61.310	38.017	1,140,449
2009-12-15	60.660	61.190	60.330	61.120	37.899	1,011,734
2009-12-14	60.770	61.240	60.570	60.880	37.750	1,003,183
2009-12-11	59.890	60.870	59.680	60.560	37.551	1,362,377
2009-12-10	59.640	59.980	59.400	59.850	37.111	1,444,593
2009-12-09	59.130	59.560	58.550	59.400	36.832	1,455,742
2009-12-08	59.190	59.680	58.830	58.950	36.553	1,428,435
2009-12-07	59.880	59.880	59.260	59.500	36.894	995,211
2009-12-04	59.710	59.770	59.110	59.730	37.037	1,002,969
2009-12-03	60.000	60.000	59.160	59.220	36.721	1,046,803
2009-12-02	59.840	59.990	59.700	59.920	37.155	617,383
2009-12-01	59.570	59.970	58.995	59.720	37.031	950,771
2009-11-30	58.600	59.120	58.350	59.080	36.634	1,095,421
2009-11-27	58.070	58.740	57.410	58.490	36.268	492,859
2009-11-25	58.570	59.300	58.400	58.760	36.435	732,564
2009-11-24	58.280	58.930	58.000	58.420	36.225	1,038,823
2009-11-23	57.770	58.660	57.700	58.110	36.032	2,152,723
2009-11-20	55.830	56.860	55.130	56.350	34.941	3,456,085
2009-11-19	53.710	53.850	52.250	53.480	33.161	1,539,668
2009-11-18	54.290	54.410	53.390	53.670	33.279	872,345
2009-11-17	54.100	54.530	53.930	54.180	33.595	478,776

← NewerPage 71 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.