J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	111.56	113.71	111.50	112.43	101.03	2,329,881
2023-12-01	109.85	111.55	109.54	111.42	100.12	1,443,922
2023-11-30	108.68	109.87	107.75	109.73	98.603	2,081,561
2023-11-29	109.26	109.52	108.20	108.58	97.570	1,970,300
2023-11-28	111.10	111.31	109.54	109.59	98.477	1,181,815
2023-11-27	113.35	113.35	110.60	111.10	99.834	1,622,062
2023-11-24	113.35	113.94	112.97	113.27	101.78	462,019
2023-11-22	112.71	113.45	111.88	113.31	101.82	1,305,691
2023-11-21	112.47	112.65	111.30	112.19	100.81	1,365,348
2023-11-20	110.89	112.57	110.53	112.26	100.88	1,385,715
2023-11-17	111.96	112.01	110.12	111.69	100.36	1,389,210
2023-11-16	110.65	112.02	110.24	111.27	99.987	1,455,372
2023-11-15	111.18	112.09	110.80	111.90	99.601	1,345,715
2023-11-14	109.34	111.47	108.64	111.18	98.960	1,564,009
2023-11-13	108.37	109.68	108.00	108.20	96.307	1,063,556
2023-11-10	109.03	109.24	107.78	108.74	96.788	932,344
2023-11-09	108.51	109.56	107.65	109.13	97.135	1,251,093
2023-11-08	110.47	110.50	107.33	108.35	96.441	1,730,472
2023-11-07	112.00	112.00	109.64	110.14	98.034	1,716,714
2023-11-06	113.32	113.99	112.48	112.84	100.44	2,214,253
2023-11-03	114.84	115.06	113.32	113.47	101.00	1,124,780
2023-11-02	113.30	114.92	112.57	114.07	101.53	1,290,867
2023-11-01	114.15	114.36	112.81	112.99	100.57	1,179,474
2023-10-31	114.03	114.42	112.95	113.84	101.33	1,540,530
2023-10-30	112.62	113.76	112.18	113.65	101.16	1,117,135
2023-10-27	112.75	113.79	112.15	112.75	100.36	1,274,023
2023-10-26	114.34	114.79	112.84	113.03	100.61	1,823,073
2023-10-25	112.68	115.09	112.43	114.50	101.91	1,786,876
2023-10-24	112.19	113.35	111.86	112.53	100.16	1,165,504
2023-10-23	112.60	113.76	111.88	112.02	99.707	1,243,565
2023-10-20	114.37	114.72	112.47	112.73	100.34	1,134,971
2023-10-19	114.49	114.95	112.62	113.82	101.31	1,103,972
2023-10-18	114.17	115.87	113.84	114.81	102.19	999,486
2023-10-17	112.53	113.97	112.07	113.94	101.42	1,021,897
2023-10-16	114.06	114.09	112.09	112.72	100.33	1,359,076
2023-10-13	111.00	113.33	110.51	113.31	100.86	1,082,238
2023-10-12	114.56	114.74	110.49	111.53	99.271	1,791,265
2023-10-11	116.31	116.80	114.06	114.73	102.12	982,488
2023-10-10	115.96	116.44	114.50	115.96	103.21	1,364,588
2023-10-09	114.99	116.15	114.00	114.85	102.23	1,263,161
2023-10-06	116.10	116.49	111.71	115.00	102.36	1,834,271
2023-10-05	119.89	120.44	116.47	116.54	103.73	1,252,443
2023-10-04	120.14	120.64	118.81	120.32	107.10	1,090,198
2023-10-03	120.72	121.80	119.93	120.41	107.18	1,040,355
2023-10-02	122.73	123.11	120.62	121.46	108.11	1,115,808
2023-09-29	124.25	124.77	122.64	122.91	109.40	1,380,097
2023-09-28	126.03	126.44	124.22	124.61	110.91	1,009,858
2023-09-27	128.21	128.66	124.52	125.44	111.65	1,371,914
2023-09-26	126.37	128.65	126.00	128.41	114.30	1,635,715
2023-09-25	126.06	127.26	125.86	126.50	112.60	707,255
2023-09-22	128.30	128.70	126.51	126.59	112.68	749,479
2023-09-21	128.00	129.74	127.60	128.69	114.55	1,319,243
2023-09-20	127.97	129.30	126.92	128.26	114.16	1,120,343
2023-09-19	126.73	127.70	126.16	127.36	113.36	1,599,872
2023-09-18	127.49	127.49	125.23	126.77	112.84	1,113,105
2023-09-15	126.74	127.40	126.25	126.83	112.89	2,859,860
2023-09-14	128.00	128.48	126.25	127.42	113.41	2,411,310
2023-09-13	130.44	131.21	128.36	128.41	114.30	2,056,077
2023-09-12	132.01	132.10	129.04	129.86	115.59	3,418,062
2023-09-11	131.18	133.38	129.00	131.66	117.19	5,051,081

← NewerPage 13 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.