J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	120.67	123.61	119.70	122.54	111.05	1,779,310
2024-02-29	122.22	122.49	119.99	120.17	108.91	2,686,812
2024-02-28	126.26	126.26	120.17	121.83	110.41	2,924,336
2024-02-27	124.61	126.84	119.67	122.64	111.14	3,384,462
2024-02-26	125.71	126.80	124.66	125.25	113.51	1,426,777
2024-02-23	124.14	127.15	123.52	125.92	114.12	1,149,120
2024-02-22	125.03	125.03	121.79	124.29	112.64	1,484,804
2024-02-21	125.70	126.21	124.19	126.08	114.26	1,266,466
2024-02-20	124.19	126.97	124.10	125.88	114.08	1,127,882
2024-02-16	123.87	124.93	122.65	124.09	112.46	1,747,803
2024-02-15	124.74	126.11	123.85	124.41	112.75	1,412,186
2024-02-14	127.02	127.95	124.36	125.25	112.55	1,251,095
2024-02-13	129.49	130.79	126.66	127.62	114.68	1,334,366
2024-02-12	127.59	129.92	127.37	129.74	116.58	827,057
2024-02-09	130.43	130.43	127.67	127.90	114.93	914,272
2024-02-08	131.82	133.23	130.74	131.09	117.80	888,256
2024-02-07	132.86	133.85	131.33	131.62	118.27	1,153,765
2024-02-06	128.91	133.29	128.83	132.21	118.80	1,533,882
2024-02-05	132.19	132.46	129.20	129.21	116.11	947,259
2024-02-02	134.00	134.62	132.55	132.70	119.24	940,767
2024-02-01	132.97	134.31	131.48	133.74	120.18	996,640
2024-01-31	133.17	133.46	131.13	131.55	118.21	1,517,954
2024-01-30	131.48	133.03	130.65	132.94	119.46	927,183
2024-01-29	131.97	132.00	130.08	131.59	118.25	1,478,462
2024-01-26	132.11	132.73	131.11	131.69	118.34	1,392,648
2024-01-25	130.27	131.71	129.66	131.55	118.21	843,998
2024-01-24	131.05	131.70	129.32	129.74	116.58	1,294,630
2024-01-23	129.49	131.31	127.81	131.24	117.93	1,479,725
2024-01-22	128.71	129.14	127.41	128.75	115.69	905,064
2024-01-19	129.53	129.89	127.38	129.20	116.10	1,041,823
2024-01-18	130.17	130.52	128.52	129.30	116.19	1,144,628
2024-01-17	127.98	130.78	127.66	130.75	117.49	1,317,710
2024-01-16	129.34	129.63	127.98	128.16	115.16	1,682,445
2024-01-12	127.88	129.63	127.54	129.50	116.37	1,387,306
2024-01-11	129.02	130.10	126.89	127.18	114.28	1,081,322
2024-01-10	130.74	131.32	129.40	129.50	116.37	1,089,846
2024-01-09	128.68	131.37	127.85	131.21	117.91	1,360,718
2024-01-08	127.81	129.24	127.81	129.02	115.94	854,732
2024-01-05	128.47	130.41	127.67	128.10	115.11	801,831
2024-01-04	129.50	129.95	128.15	128.64	115.60	1,255,379
2024-01-03	130.34	131.37	129.61	129.79	116.63	1,229,170
2024-01-02	126.37	129.83	126.01	129.57	116.43	1,153,945
2023-12-29	125.57	126.45	125.38	126.38	113.56	713,650
2023-12-28	124.72	126.10	124.72	125.78	113.03	687,732
2023-12-27	125.29	125.39	124.53	125.11	112.42	897,752
2023-12-26	124.76	125.71	124.07	125.29	112.59	649,640
2023-12-22	124.40	125.67	123.61	124.76	112.11	700,476
2023-12-21	122.61	123.93	122.02	123.66	111.12	896,161
2023-12-20	122.67	123.92	121.45	122.33	109.93	1,252,880
2023-12-19	123.52	124.70	123.23	124.32	111.71	1,033,389
2023-12-18	123.60	124.47	122.38	123.91	111.35	1,093,639
2023-12-15	125.06	125.33	122.95	123.59	111.06	2,497,215
2023-12-14	127.45	127.93	124.93	125.36	112.65	2,269,511
2023-12-13	124.19	126.98	123.49	126.74	113.89	1,951,963
2023-12-12	121.75	125.12	121.13	124.69	112.05	2,455,239
2023-12-11	120.00	121.51	119.72	121.50	109.18	1,652,893
2023-12-08	121.05	121.57	119.19	119.33	107.23	1,515,718
2023-12-07	118.00	122.12	117.14	121.06	108.78	2,859,413
2023-12-06	115.61	119.16	114.58	117.66	105.73	2,338,564
2023-12-05	115.84	118.38	114.50	116.12	104.35	3,196,131

← NewerPage 12 of 21 · 1,255 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.