J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	36.490	36.520	35.160	35.160	21.330	2,054,847
2009-03-02	36.580	36.990	35.770	36.020	21.851	2,858,936
2009-02-27	36.890	37.480	36.440	37.120	22.519	2,478,975
2009-02-26	38.770	38.800	37.210	37.220	22.579	1,715,454
2009-02-25	39.860	39.860	37.860	38.690	23.471	4,257,057
2009-02-24	40.590	41.240	40.190	41.140	24.957	1,163,713
2009-02-23	41.920	41.920	40.320	40.420	24.520	986,719
2009-02-20	41.020	41.960	40.930	41.540	25.200	1,244,659
2009-02-19	41.390	41.860	41.233	41.400	25.115	1,005,356
2009-02-18	42.120	42.250	41.150	41.390	25.109	1,137,459
2009-02-17	42.700	42.750	41.990	41.990	25.473	1,683,086
2009-02-13	43.540	43.940	43.250	43.410	26.334	980,938
2009-02-12	42.670	43.780	41.860	43.730	26.528	1,953,978
2009-02-11	42.250	42.500	41.700	42.350	25.691	1,890,452
2009-02-10	42.970	43.480	41.910	42.180	25.394	1,920,220
2009-02-09	44.530	44.640	42.590	43.140	25.972	1,525,244
2009-02-06	44.630	44.740	44.220	44.540	26.815	1,627,565
2009-02-05	44.740	44.890	44.100	44.520	26.803	1,473,905
2009-02-04	46.180	46.490	44.560	44.960	27.068	1,549,946
2009-02-03	45.630	46.380	45.050	46.170	27.796	1,115,718
2009-02-02	44.570	45.990	44.500	45.610	27.459	1,485,413
2009-01-30	45.500	45.600	44.630	45.150	27.182	2,016,524
2009-01-29	44.500	45.810	44.290	45.120	27.164	1,323,676
2009-01-28	45.560	45.670	44.370	44.590	26.845	1,753,026
2009-01-27	44.760	45.470	44.420	45.300	27.272	1,111,642
2009-01-26	44.350	44.750	43.910	44.350	26.700	1,523,556
2009-01-23	42.810	44.270	42.510	44.170	26.592	1,735,080
2009-01-22	43.110	43.980	42.380	43.440	26.153	1,577,902
2009-01-21	43.170	43.450	42.300	43.380	26.116	1,393,902
2009-01-20	44.400	44.700	42.570	42.700	25.707	1,666,572
2009-01-16	43.770	44.395	43.500	44.190	26.604	1,399,500
2009-01-15	43.510	44.030	42.730	43.330	26.086	1,528,528
2009-01-14	43.200	43.540	42.490	43.510	26.195	1,370,356
2009-01-13	43.410	44.560	43.410	44.180	26.598	1,444,593
2009-01-12	42.910	43.580	42.750	43.510	26.195	1,218,850
2009-01-09	43.020	43.320	41.730	42.830	25.785	1,506,579
2009-01-08	42.910	43.580	42.750	43.200	26.008	851,277
2009-01-07	43.230	43.610	42.830	43.130	25.966	864,076
2009-01-06	43.910	44.350	43.100	43.760	26.345	1,279,875
2009-01-05	43.600	44.050	43.420	43.840	26.393	1,219,940
2009-01-02	43.000	43.600	42.700	43.480	26.177	1,103,697
2008-12-31	43.360	43.990	43.160	43.360	26.104	1,268,677
2008-12-30	42.500	43.380	42.470	43.210	26.014	1,391,703
2008-12-29	42.300	42.570	41.300	42.420	25.539	1,206,158
2008-12-26	42.050	42.500	41.880	42.430	25.545	394,584
2008-12-24	41.100	42.060	41.020	42.020	25.298	573,606
2008-12-23	41.690	42.390	41.000	41.350	24.894	825,110
2008-12-22	41.660	41.740	40.530	41.080	24.732	1,024,203
2008-12-19	42.200	42.830	41.610	41.760	25.141	1,382,285
2008-12-18	40.940	42.240	40.940	41.920	25.237	2,156,628
2008-12-17	41.200	41.440	40.720	40.860	24.599	1,438,172
2008-12-16	40.730	41.400	40.200	41.200	24.804	1,843,019
2008-12-15	40.830	43.030	39.870	40.630	24.461	1,370,350
2008-12-12	40.060	41.260	39.810	41.230	24.822	1,132,557
2008-12-11	41.000	42.120	40.540	40.830	24.581	1,810,672
2008-12-10	41.370	41.950	40.850	41.340	24.888	1,679,176
2008-12-09	42.360	42.620	40.900	41.370	24.906	2,303,739
2008-12-08	43.150	43.360	42.390	42.600	25.647	1,763,231
2008-12-05	41.530	42.060	40.750	42.060	25.322	2,217,362
2008-12-04	41.810	42.310	40.800	41.380	24.912	1,312,835

← NewerPage 75 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.