J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	53.950	55.360	53.560	54.100	33.327	2,555,872
2009-08-20	50.990	51.940	50.990	51.880	31.959	1,383,804
2009-08-19	50.120	50.920	50.050	50.860	31.331	960,611
2009-08-18	50.820	51.020	50.100	50.340	31.010	1,368,122
2009-08-17	51.770	52.000	50.640	50.850	31.325	954,210
2009-08-14	52.200	52.500	51.680	51.940	31.996	1,402,120
2009-08-13	51.440	52.090	51.240	52.080	32.082	693,308
2009-08-12	51.400	51.900	51.150	51.530	31.744	643,026
2009-08-11	51.700	52.000	51.350	51.760	31.670	926,144
2009-08-10	50.570	51.500	50.300	51.490	31.504	724,799
2009-08-07	49.750	50.760	49.720	50.660	30.997	1,039,432
2009-08-06	49.470	49.960	49.470	49.550	30.317	563,665
2009-08-05	49.740	49.900	49.080	49.470	30.268	617,230
2009-08-04	50.000	50.560	49.510	49.630	30.366	1,009,838
2009-08-03	50.420	50.420	49.430	50.110	30.660	1,632,516
2009-07-31	50.310	50.850	50.000	50.030	30.611	861,546
2009-07-30	50.850	51.060	50.130	50.250	30.746	1,094,509
2009-07-29	50.410	50.670	50.150	50.550	30.929	712,381
2009-07-28	50.280	50.670	50.080	50.610	30.966	800,931
2009-07-27	50.650	50.890	50.000	50.420	30.850	437,030
2009-07-24	50.100	50.660	50.060	50.590	30.954	889,154
2009-07-23	49.790	50.340	49.790	50.200	30.715	1,692,715
2009-07-22	49.630	49.980	49.520	49.780	30.458	822,018
2009-07-21	49.830	50.000	49.360	49.910	30.538	661,072
2009-07-20	49.480	49.700	48.820	49.580	30.336	673,107
2009-07-17	49.550	49.550	48.730	49.220	30.115	1,059,615
2009-07-16	49.820	50.000	49.380	49.730	30.428	679,146
2009-07-15	49.160	49.870	48.910	49.850	30.501	1,444,113
2009-07-14	48.720	48.870	48.250	48.870	29.901	742,887
2009-07-13	48.230	48.620	47.630	48.580	29.724	767,125
2009-07-10	47.700	48.360	47.700	48.050	29.400	802,961
2009-07-09	48.500	48.710	47.740	47.870	29.289	1,064,290
2009-07-08	48.560	48.690	48.060	48.460	29.650	1,094,765
2009-07-07	48.760	49.050	48.140	48.230	29.510	1,099,105
2009-07-06	48.010	48.870	47.720	48.870	29.901	870,450
2009-07-02	48.650	48.650	47.930	48.210	29.497	1,090,291
2009-07-01	48.750	49.370	48.410	48.980	29.969	1,364,678
2009-06-30	48.900	48.900	48.100	48.660	29.773	1,486,924
2009-06-29	48.190	48.930	48.140	48.850	29.889	639,815
2009-06-26	48.610	48.700	48.000	48.380	29.602	1,292,371
2009-06-25	48.150	48.670	47.750	48.620	29.748	967,958
2009-06-24	48.120	48.700	47.970	48.420	29.626	1,287,450
2009-06-23	47.690	48.110	47.500	47.940	29.332	1,440,372
2009-06-22	47.250	47.750	47.000	47.600	29.124	1,327,279
2009-06-19	47.840	47.900	47.180	47.470	29.045	1,927,976
2009-06-18	47.790	48.680	46.780	47.860	29.283	5,550,150
2009-06-17	43.100	43.970	43.100	43.640	26.701	1,179,465
2009-06-16	43.840	43.840	43.040	43.090	26.365	897,977
2009-06-15	43.900	43.900	43.260	43.470	26.597	1,055,040
2009-06-12	43.770	44.210	43.560	44.100	26.983	987,963
2009-06-11	43.260	44.350	43.060	43.780	26.787	801,332
2009-06-10	44.060	44.060	42.710	43.260	26.469	682,421
2009-06-09	43.970	44.080	43.510	43.750	26.769	770,673
2009-06-08	43.390	44.030	43.185	43.780	26.787	1,036,561
2009-06-05	43.490	43.840	43.080	43.460	26.591	1,393,107
2009-06-04	42.980	43.270	42.730	43.000	26.310	751,339
2009-06-03	42.230	43.430	42.180	43.040	26.334	1,198,034
2009-06-02	41.390	42.650	41.310	42.380	25.930	1,068,512
2009-06-01	40.680	41.550	40.510	41.300	25.270	813,050
2009-05-29	40.050	40.260	39.730	40.260	24.633	651,770

← NewerPage 73 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.