J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	53.860	54.360	53.670	54.090	33.540	669,211
2009-11-13	53.900	54.010	53.345	53.810	33.366	660,694
2009-11-12	54.180	54.590	53.640	53.700	33.298	507,022
2009-11-11	54.500	54.720	53.850	54.130	33.564	687,198
2009-11-10	53.580	54.390	53.310	54.220	33.620	742,869
2009-11-09	53.260	53.570	53.040	53.570	33.000	580,873
2009-11-06	52.810	52.900	52.330	52.680	32.452	431,897
2009-11-05	52.100	52.830	52.100	52.830	32.544	588,181
2009-11-04	51.960	52.720	51.860	52.040	32.058	626,842
2009-11-03	52.160	52.240	51.190	51.890	31.965	659,484
2009-11-02	52.900	53.020	52.010	52.200	32.156	900,503
2009-10-30	52.650	52.950	52.250	52.730	32.483	1,069,235
2009-10-29	52.070	52.720	51.980	52.670	32.446	630,175
2009-10-28	52.840	52.890	52.050	52.080	32.082	713,452
2009-10-27	52.550	53.250	52.410	52.820	32.538	499,220
2009-10-26	52.960	53.030	51.940	52.400	32.279	727,916
2009-10-23	53.540	53.540	52.650	52.840	32.550	704,570
2009-10-22	53.880	53.880	52.900	53.430	32.914	855,805
2009-10-21	54.420	54.980	53.830	53.880	33.191	876,316
2009-10-20	54.530	54.920	54.350	54.420	33.524	760,133
2009-10-19	54.480	55.000	54.240	54.690	33.690	548,471
2009-10-16	54.120	54.540	53.560	54.320	33.462	989,699
2009-10-15	53.650	54.180	53.500	54.170	33.370	582,970
2009-10-14	53.890	53.960	53.560	53.900	33.203	536,434
2009-10-13	53.920	54.070	52.700	53.730	33.099	962,911
2009-10-12	54.220	54.580	53.990	54.170	33.370	743,739
2009-10-09	54.380	54.580	52.860	54.400	33.511	1,458,538
2009-10-08	54.220	54.410	54.010	54.280	33.438	638,491
2009-10-07	54.120	54.200	53.938	54.120	33.339	415,957
2009-10-06	53.750	54.250	53.560	54.210	33.394	805,712
2009-10-05	53.580	53.819	53.080	53.800	33.142	652,973
2009-10-02	53.020	53.840	52.770	53.640	33.043	1,081,647
2009-10-01	52.980	53.310	52.820	53.190	32.766	1,077,681
2009-09-30	54.020	54.270	52.540	53.010	32.655	1,702,405
2009-09-29	54.270	54.550	53.790	53.980	33.253	1,610,404
2009-09-28	53.740	54.380	53.380	54.280	33.438	644,118
2009-09-25	53.340	53.791	52.760	53.500	32.957	915,551
2009-09-24	53.870	54.110	53.200	53.470	32.939	632,309
2009-09-23	53.500	54.250	53.100	53.780	33.130	1,128,059
2009-09-22	53.730	53.730	52.940	53.260	32.809	955,926
2009-09-21	53.090	53.840	52.600	53.530	32.976	863,922
2009-09-18	52.190	53.230	51.340	53.130	32.729	1,365,414
2009-09-17	52.550	52.660	51.840	52.100	32.095	987,277
2009-09-16	52.700	52.780	52.270	52.530	32.360	997,281
2009-09-15	53.240	53.250	52.510	52.770	32.507	665,294
2009-09-14	53.620	53.620	53.140	53.340	32.858	651,817
2009-09-11	53.610	54.000	53.320	53.840	33.167	728,016
2009-09-10	53.200	53.440	52.490	53.440	32.920	998,902
2009-09-09	53.060	53.860	52.820	53.120	32.723	1,172,170
2009-09-08	51.960	53.050	51.900	53.010	32.655	962,665
2009-09-04	51.270	51.750	51.000	51.730	31.867	604,709
2009-09-03	51.570	51.690	50.900	51.590	31.780	1,310,303
2009-09-02	51.310	51.750	51.120	51.460	31.700	602,333
2009-09-01	52.240	52.280	51.110	51.330	31.620	849,571
2009-08-31	51.850	52.280	51.700	52.270	32.199	737,891
2009-08-28	51.880	52.450	51.690	51.900	31.971	801,300
2009-08-27	51.690	52.040	51.330	51.920	31.984	672,193
2009-08-26	52.630	52.700	51.730	51.900	31.971	985,996
2009-08-25	53.270	53.470	52.330	52.470	32.323	1,064,067
2009-08-24	54.300	54.580	52.840	53.160	32.748	1,023,976

← NewerPage 72 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.