J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	40.000	40.140	39.530	40.000	24.474	846,557
2009-05-27	40.440	40.590	39.770	39.800	24.352	758,002
2009-05-26	39.400	40.410	39.240	40.350	24.688	981,972
2009-05-22	39.680	39.870	39.450	39.520	24.180	786,551
2009-05-21	39.910	39.950	39.300	39.690	24.285	1,120,794
2009-05-20	40.880	40.960	40.000	40.010	24.480	1,007,921
2009-05-19	39.750	41.135	39.750	40.670	24.884	1,108,357
2009-05-18	39.860	40.110	39.370	39.750	24.321	1,164,263
2009-05-15	40.260	40.470	39.540	39.750	24.321	1,324,873
2009-05-14	40.230	40.510	39.810	40.200	24.597	814,762
2009-05-13	40.580	40.755	40.040	40.100	24.535	938,644
2009-05-12	40.510	41.220	40.210	41.080	24.921	1,088,098
2009-05-11	40.320	40.540	40.020	40.250	24.417	957,240
2009-05-08	40.270	40.893	40.270	40.700	24.690	743,011
2009-05-07	40.860	40.900	40.000	40.230	24.405	1,162,088
2009-05-06	41.250	41.460	40.260	40.560	24.605	874,582
2009-05-05	40.960	41.430	40.720	40.910	24.818	899,258
2009-05-04	39.430	41.220	39.270	41.220	25.006	1,544,381
2009-05-01	39.400	39.700	39.190	39.530	23.981	898,776
2009-04-30	39.170	39.800	39.060	39.400	23.902	1,299,611
2009-04-29	38.150	39.240	38.130	38.910	23.604	1,158,675
2009-04-28	38.000	38.325	37.570	37.960	23.028	1,047,762
2009-04-27	38.250	38.660	37.890	37.950	23.022	1,077,114
2009-04-24	38.730	38.960	38.000	38.280	23.222	1,263,730
2009-04-23	38.340	38.920	38.040	38.600	23.416	1,377,675
2009-04-22	38.840	39.050	38.330	38.400	23.295	1,362,938
2009-04-21	38.560	39.100	38.500	38.950	23.629	1,076,501
2009-04-20	38.470	38.710	37.900	38.520	23.368	1,149,286
2009-04-17	39.150	39.460	38.400	38.720	23.489	1,089,798
2009-04-16	38.900	39.210	38.140	39.080	23.708	857,891
2009-04-15	38.010	38.930	37.980	38.860	23.574	463,114
2009-04-14	38.430	38.610	37.870	38.190	23.168	749,983
2009-04-13	38.670	38.938	38.460	38.610	23.422	529,229
2009-04-09	39.250	39.800	38.530	38.810	23.544	960,570
2009-04-08	37.770	38.940	37.560	38.720	23.489	1,282,263
2009-04-07	37.270	37.730	37.160	37.460	22.725	671,703
2009-04-06	37.810	38.230	37.360	37.700	22.870	871,844
2009-04-03	37.670	38.110	37.650	37.990	23.046	890,786
2009-04-02	37.930	38.300	37.500	37.720	22.883	1,724,716
2009-04-01	37.000	38.090	36.830	37.480	22.737	1,382,177
2009-03-31	36.600	37.770	36.600	37.270	22.610	1,476,834
2009-03-30	36.220	36.640	35.910	36.260	21.997	625,347
2009-03-27	36.220	36.830	36.040	36.660	22.239	865,969
2009-03-26	36.420	36.720	35.900	36.580	22.191	995,838
2009-03-25	37.270	37.270	35.840	36.440	22.106	1,153,026
2009-03-24	37.550	37.760	36.830	36.830	22.343	1,144,438
2009-03-23	36.900	37.790	36.360	37.790	22.925	1,022,766
2009-03-20	36.280	36.860	35.970	36.300	22.021	1,447,657
2009-03-19	36.780	36.830	35.770	36.280	22.009	980,793
2009-03-18	36.890	37.110	36.250	36.630	22.221	1,119,173
2009-03-17	36.400	37.180	36.400	37.180	22.555	702,840
2009-03-16	36.600	37.020	36.380	36.450	22.112	1,239,999
2009-03-13	35.990	36.570	35.440	36.500	22.142	1,228,759
2009-03-12	34.410	35.730	34.220	35.620	21.609	1,572,611
2009-03-11	34.910	34.910	34.120	34.220	20.759	1,048,466
2009-03-10	35.050	35.050	34.330	34.580	20.978	2,647,055
2009-03-09	34.740	35.170	34.390	34.670	21.032	1,359,088
2009-03-06	34.660	35.100	34.100	35.010	21.239	2,099,768
2009-03-05	34.980	35.620	34.090	34.550	20.959	2,029,546
2009-03-04	35.670	36.030	34.480	35.530	21.554	2,641,455

← NewerPage 74 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.