J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	54.220	54.690	52.720	52.810	28.707	618,656
2008-09-08	54.500	55.410	54.270	54.380	29.560	541,270
2008-09-05	53.720	54.670	53.500	54.250	29.490	383,616
2008-09-04	53.970	54.170	53.300	53.630	29.153	417,274
2008-09-03	54.010	54.550	53.710	54.170	29.446	356,415
2008-09-02	52.670	54.800	52.150	54.040	29.375	341,863
2008-08-29	54.750	54.770	54.120	54.230	29.479	286,799
2008-08-28	54.650	54.900	54.330	54.680	29.723	268,784
2008-08-27	54.500	54.930	54.250	54.590	29.674	389,416
2008-08-26	54.480	54.590	54.000	54.480	29.615	381,286
2008-08-25	54.620	54.620	54.020	54.330	29.533	630,752
2008-08-22	54.610	55.000	54.270	54.450	29.598	420,903
2008-08-21	55.380	55.610	54.455	54.660	29.712	342,735
2008-08-20	55.420	56.230	55.290	55.700	30.278	262,764
2008-08-19	56.400	56.600	55.590	55.740	30.299	305,748
2008-08-18	55.700	56.690	54.990	56.360	30.637	590,946
2008-08-15	54.340	55.900	54.210	55.690	30.272	662,531
2008-08-14	51.480	54.830	51.480	54.340	29.538	1,393,212
2008-08-13	51.110	51.330	50.280	50.500	27.451	371,068
2008-08-12	51.490	51.990	51.450	51.550	27.848	233,533
2008-08-11	50.850	51.760	50.760	51.760	27.961	303,796
2008-08-08	50.140	51.080	50.140	50.850	27.470	264,223
2008-08-07	50.340	50.600	50.060	50.080	27.054	241,030
2008-08-06	50.020	50.760	49.870	50.590	27.329	287,297
2008-08-05	49.120	50.340	49.120	50.320	27.183	373,115
2008-08-04	48.900	49.090	48.500	48.980	26.460	244,831
2008-08-01	48.600	49.180	48.030	48.800	26.362	567,095
2008-07-31	47.300	49.130	47.300	48.740	26.330	666,192
2008-07-30	48.310	48.670	47.240	47.480	25.649	776,356
2008-07-29	47.420	48.610	47.060	48.600	26.254	346,522
2008-07-28	46.960	47.820	46.800	47.670	25.752	285,618
2008-07-25	48.230	48.450	46.850	46.950	25.363	467,901
2008-07-24	48.570	48.660	48.040	48.140	26.006	315,108
2008-07-23	47.800	48.710	47.360	48.450	26.173	371,533
2008-07-22	46.870	48.040	46.870	47.930	25.892	341,017
2008-07-21	47.160	47.350	46.610	47.060	25.422	368,351
2008-07-18	47.240	47.800	46.680	46.920	25.347	406,755
2008-07-17	46.520	47.510	46.188	47.420	25.617	681,161
2008-07-16	44.980	46.960	44.820	46.660	25.206	600,290
2008-07-15	43.480	45.390	43.480	45.130	24.380	763,067
2008-07-14	43.890	44.006	43.210	43.800	23.661	484,177
2008-07-11	43.270	43.640	42.790	43.500	23.499	317,266
2008-07-10	43.110	43.520	42.710	43.520	23.510	386,099
2008-07-09	43.660	43.850	43.080	43.220	23.348	386,617
2008-07-08	42.580	43.550	42.568	43.550	23.526	524,416
2008-07-07	42.280	43.420	42.100	42.580	23.002	775,409
2008-07-03	42.060	42.390	41.850	42.000	22.689	317,738
2008-07-02	43.370	43.530	42.000	42.030	22.705	867,908
2008-07-01	40.180	40.840	40.180	40.800	22.041	409,697
2008-06-30	41.080	41.394	40.640	40.640	21.954	402,713
2008-06-27	42.000	42.250	41.380	41.380	22.354	534,511
2008-06-26	42.540	42.730	42.070	42.070	22.727	532,695
2008-06-25	43.010	43.090	42.650	42.750	23.094	638,295
2008-06-24	43.770	43.850	42.910	43.000	23.229	533,115
2008-06-23	44.820	44.970	43.590	43.800	23.661	468,171
2008-06-20	44.760	45.790	44.690	44.700	24.147	766,585
2008-06-19	43.920	47.460	43.920	45.550	24.607	1,268,904
2008-06-18	51.000	51.250	49.460	49.940	26.978	809,307
2008-06-17	51.590	51.750	50.980	51.000	27.551	496,985
2008-06-16	51.560	51.750	51.340	51.530	27.837	606,308

← NewerPage 77 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.