J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	40.810	42.390	40.600	41.630	25.063	2,228,530
2008-12-02	42.050	42.500	40.950	41.910	25.231	1,671,617
2008-12-01	45.110	45.110	41.410	41.510	24.991	1,851,235
2008-11-28	45.750	46.000	44.520	45.370	27.315	1,034,791
2008-11-26	42.700	44.600	42.260	44.400	26.731	1,732,343
2008-11-25	44.000	44.300	42.180	43.600	26.249	2,587,966
2008-11-24	44.050	44.330	42.710	43.660	26.285	2,474,687
2008-11-21	39.600	44.400	39.250	44.050	26.520	5,986,171
2008-11-20	39.490	40.310	38.040	38.250	23.028	3,502,166
2008-11-19	40.410	40.990	39.400	39.400	23.720	5,258,461
2008-11-18	38.880	39.210	38.360	39.170	23.582	3,418,191
2008-11-17	38.740	39.530	37.220	39.010	23.486	3,161,465
2008-11-14	38.830	40.230	37.510	39.000	23.287	3,720,719
2008-11-13	39.390	40.000	37.560	39.270	23.448	4,155,412
2008-11-12	40.580	40.750	39.250	39.300	23.466	3,270,202
2008-11-11	41.820	41.820	40.300	41.000	24.481	4,798,088
2008-11-10	42.190	42.250	41.049	41.620	24.851	3,096,451
2008-11-07	40.910	41.340	40.290	41.150	24.571	4,461,154
2008-11-06	40.250	41.250	39.750	40.050	23.914	20,807,000
2008-11-05	44.450	44.800	41.950	42.000	25.078	19,291,270
2008-11-04	45.840	45.900	43.790	44.650	26.660	3,286,057
2008-11-03	44.850	45.840	43.830	45.180	26.977	2,679,918
2008-10-31	45.840	46.100	44.140	44.560	26.607	3,051,004
2008-10-30	45.090	45.500	41.490	43.480	25.962	2,758,085
2008-10-29	44.310	44.770	43.050	44.500	26.571	2,064,143
2008-10-28	44.820	44.990	42.870	44.500	26.571	1,204,990
2008-10-27	44.060	44.200	42.990	43.500	25.974	832,458
2008-10-24	43.110	45.835	42.570	44.730	26.708	1,479,276
2008-10-23	45.620	46.650	43.610	45.940	27.431	1,311,872
2008-10-22	45.240	46.090	44.435	45.540	27.192	1,205,549
2008-10-21	46.430	46.870	45.550	45.970	27.449	934,151
2008-10-20	46.650	47.200	45.800	46.280	27.634	596,227
2008-10-17	45.390	47.650	45.390	46.640	27.849	477,738
2008-10-16	44.380	46.540	43.170	46.170	27.568	835,638
2008-10-15	45.120	45.130	43.900	44.620	26.643	496,787
2008-10-14	47.620	47.800	45.320	45.660	27.264	511,491
2008-10-13	44.410	46.410	43.000	46.360	27.682	760,015
2008-10-10	41.750	43.710	40.080	41.850	24.989	1,295,765
2008-10-09	44.450	45.766	43.030	43.430	25.932	915,963
2008-10-08	47.250	47.250	44.560	45.300	27.049	1,425,491
2008-10-07	47.650	48.570	47.330	48.110	28.726	738,894
2008-10-06	48.030	48.560	45.650	47.190	28.177	514,013
2008-10-03	51.400	51.400	48.820	48.820	29.150	440,767
2008-10-02	51.400	51.650	50.260	51.100	30.512	927,243
2008-10-01	50.210	51.560	50.210	51.450	30.721	692,067
2008-09-30	51.030	51.400	49.080	50.690	30.267	1,628,199
2008-09-29	51.790	52.400	50.010	50.420	30.106	613,941
2008-09-26	50.690	51.770	50.400	51.630	30.828	1,137,659
2008-09-25	54.120	55.920	54.100	55.790	30.327	1,121,490
2008-09-24	54.170	54.262	53.070	54.050	29.381	459,131
2008-09-23	54.860	55.000	53.530	54.000	29.354	582,429
2008-09-22	53.620	54.720	53.620	54.270	29.500	435,102
2008-09-19	52.490	54.250	51.060	53.790	29.240	732,861
2008-09-18	50.940	51.620	49.730	50.910	27.674	642,723
2008-09-17	52.800	52.920	50.860	50.940	27.690	597,433
2008-09-16	52.450	52.450	50.740	52.420	28.495	923,414
2008-09-15	51.880	52.530	50.470	51.310	27.891	356,078
2008-09-12	52.030	52.640	52.000	52.340	28.451	404,359
2008-09-11	52.580	53.190	52.140	52.860	28.734	396,360
2008-09-10	52.880	53.170	51.750	52.610	28.598	533,881

← NewerPage 76 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.