J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	52.100	52.120	51.500	51.710	27.934	283,344
2008-06-12	52.160	52.160	51.720	51.890	28.032	260,120
2008-06-11	52.240	52.460	51.720	51.720	27.940	205,016
2008-06-10	52.020	52.300	51.830	52.170	28.183	377,262
2008-06-09	51.890	52.810	51.890	52.320	28.264	263,965
2008-06-06	53.510	53.740	51.980	52.060	28.123	341,834
2008-06-05	54.000	54.390	53.030	53.810	29.069	401,711
2008-06-04	53.670	55.580	53.410	53.870	29.101	687,126
2008-06-03	53.160	54.080	53.160	53.750	29.036	326,524
2008-06-02	52.760	53.910	52.190	53.040	28.653	294,623
2008-05-30	52.320	52.790	52.140	52.790	28.518	234,066
2008-05-29	52.350	52.950	52.350	52.520	28.372	153,558
2008-05-28	52.750	52.780	52.330	52.460	28.340	113,738
2008-05-27	51.810	52.580	51.810	52.500	28.361	123,522
2008-05-23	52.200	52.430	51.590	51.600	27.875	115,435
2008-05-22	51.630	52.530	51.556	52.450	28.334	125,388
2008-05-21	51.990	52.530	51.640	51.730	27.945	191,646
2008-05-20	51.800	52.210	51.700	52.000	28.091	167,832
2008-05-19	51.820	51.960	51.420	51.870	28.021	209,928
2008-05-16	52.110	52.110	51.480	51.690	27.924	162,405
2008-05-15	51.550	51.990	51.210	51.920	28.048	179,166
2008-05-14	51.390	51.960	51.390	51.620	27.886	146,352
2008-05-13	51.550	51.560	51.210	51.480	27.637	118,754
2008-05-12	50.930	51.630	50.660	51.580	27.691	146,196
2008-05-09	50.140	50.980	49.980	50.810	27.278	264,056
2008-05-08	50.000	50.670	49.550	50.450	27.084	273,121
2008-05-07	50.070	50.140	49.690	49.787	26.728	91,962
2008-05-06	49.640	49.990	49.160	49.930	26.805	98,300
2008-05-05	50.190	50.300	49.640	49.900	26.789	141,744
2008-05-02	50.690	50.692	50.030	50.420	27.068	169,299
2008-05-01	49.880	50.630	49.610	50.560	27.143	118,957
2008-04-30	50.280	50.670	49.800	49.880	26.778	134,250
2008-04-29	49.560	50.050	49.530	49.820	26.746	120,755
2008-04-28	49.190	49.950	49.190	49.560	26.606	114,015
2008-04-25	49.590	49.790	48.950	49.530	26.590	103,256
2008-04-24	49.110	49.680	48.770	49.600	26.628	122,459
2008-04-23	49.140	49.290	48.920	49.050	26.333	128,246
2008-04-22	49.970	50.140	48.950	49.090	26.354	147,248
2008-04-21	50.320	50.320	49.720	50.160	26.929	88,637
2008-04-18	50.780	50.850	50.000	50.610	27.170	160,907
2008-04-17	50.130	50.220	49.870	50.140	26.918	126,632
2008-04-16	49.740	51.060	49.360	50.220	26.961	215,664
2008-04-15	48.740	49.310	48.610	49.280	26.456	184,048
2008-04-14	48.180	48.650	48.180	48.560	26.070	150,310
2008-04-11	49.220	49.380	48.230	48.280	25.919	214,041
2008-04-10	50.480	50.480	49.380	49.650	26.655	308,810
2008-04-09	51.150	51.190	50.610	50.610	27.170	104,038
2008-04-08	50.980	51.190	50.670	51.050	27.406	114,600
2008-04-07	51.360	51.775	51.150	51.310	27.546	137,700
2008-04-04	51.350	51.490	50.830	51.170	27.471	287,634
2008-04-03	51.570	51.630	51.050	51.350	27.567	213,000
2008-04-02	51.690	52.070	51.280	51.320	27.551	170,900
2008-04-01	50.930	51.780	50.830	51.780	27.798	256,160
2008-03-31	50.870	50.900	50.310	50.610	27.170	277,400
2008-03-28	51.050	51.210	50.680	50.800	27.272	170,300
2008-03-27	50.400	51.080	50.260	50.720	27.229	254,900
2008-03-26	51.270	51.270	50.310	50.550	27.138	194,500
2008-03-25	51.180	51.740	51.180	51.390	27.589	220,200
2008-03-24	50.950	51.340	50.690	51.000	27.380	329,700
2008-03-20	50.280	51.180	50.210	50.960	27.358	462,500

← NewerPage 78 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.