J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	140.66	141.61	140.05	141.58	126.02	967,783
2023-09-07	141.73	142.24	139.55	140.34	124.91	1,468,076
2023-09-06	143.43	143.75	140.70	141.13	125.62	1,029,072
2023-09-05	142.20	144.25	142.04	143.01	127.29	937,846
2023-09-01	145.66	145.95	142.32	142.49	126.83	762,150
2023-08-31	144.44	145.23	142.83	144.95	129.02	1,403,431
2023-08-30	145.85	146.29	143.43	143.88	128.07	1,068,146
2023-08-29	145.84	147.48	143.17	145.94	129.90	2,078,782
2023-08-28	142.62	143.67	142.60	142.89	127.18	1,376,845
2023-08-25	141.53	142.88	140.98	142.10	126.48	1,024,090
2023-08-24	139.53	141.17	139.30	140.72	125.25	1,049,884
2023-08-23	139.81	140.51	139.19	139.53	124.19	766,422
2023-08-22	139.33	139.99	138.36	139.67	124.32	871,465
2023-08-21	141.58	141.73	138.77	139.73	124.37	876,326
2023-08-18	140.88	142.78	140.88	142.05	126.44	1,108,887
2023-08-17	142.65	142.98	140.27	140.88	125.40	917,701
2023-08-16	144.97	145.05	143.46	143.65	126.92	586,560
2023-08-15	146.02	146.57	144.52	144.61	127.77	570,048
2023-08-14	148.60	149.46	146.50	146.60	129.52	783,510
2023-08-11	147.63	148.37	147.15	147.96	130.73	556,927
2023-08-10	148.27	149.19	147.03	147.32	130.16	464,103
2023-08-09	146.43	148.87	146.39	148.15	130.89	707,205
2023-08-08	149.70	149.70	146.15	146.49	129.43	906,576
2023-08-07	149.23	150.08	148.85	149.13	131.76	549,343
2023-08-04	149.99	151.18	148.97	149.15	131.78	448,860
2023-08-03	151.55	151.99	149.75	150.05	132.57	454,515
2023-08-02	150.13	153.00	150.03	151.75	134.07	593,417
2023-08-01	151.51	151.55	149.10	149.67	132.24	572,207
2023-07-31	150.99	151.34	149.93	150.65	133.10	1,392,574
2023-07-28	151.09	151.57	150.43	150.99	133.40	545,174
2023-07-27	151.91	152.81	149.62	150.38	132.86	819,369
2023-07-26	152.57	153.55	151.67	152.23	134.50	507,915
2023-07-25	153.41	153.54	151.88	152.98	135.16	547,999
2023-07-24	152.32	153.94	152.21	153.13	135.29	664,606
2023-07-21	152.50	153.20	151.74	152.11	134.39	714,943
2023-07-20	150.45	152.51	149.67	152.48	134.72	677,722
2023-07-19	148.26	149.92	148.26	149.69	132.25	613,021
2023-07-18	148.96	149.61	147.06	147.72	130.51	739,493
2023-07-17	147.40	149.40	146.91	148.48	131.18	838,911
2023-07-14	149.07	149.07	146.45	148.05	130.80	783,866
2023-07-13	146.99	147.86	145.73	147.61	130.42	733,712
2023-07-12	147.43	148.08	146.31	147.22	130.07	1,256,221
2023-07-11	146.34	147.86	146.34	147.80	130.58	727,383
2023-07-10	147.94	148.61	146.07	146.37	129.32	848,697
2023-07-07	148.82	148.90	147.41	147.71	130.50	654,635
2023-07-06	149.03	149.96	148.19	148.50	131.20	827,561
2023-07-05	149.60	150.35	148.48	149.39	131.99	1,074,486
2023-07-03	146.97	150.59	146.71	150.39	132.87	464,755
2023-06-30	147.00	147.94	146.59	147.67	130.47	645,808
2023-06-29	144.72	146.79	144.09	146.37	129.32	795,520
2023-06-28	148.51	148.52	144.16	145.15	128.24	1,643,524
2023-06-27	151.81	152.50	150.39	150.78	133.22	613,278
2023-06-26	150.23	151.84	148.46	151.74	134.07	713,621
2023-06-23	152.70	152.94	150.18	150.32	132.81	739,082
2023-06-22	153.42	153.42	151.35	152.02	134.31	598,565
2023-06-21	151.42	152.52	150.52	152.49	134.73	858,431
2023-06-20	153.48	153.96	151.29	151.34	133.71	623,212
2023-06-16	153.02	154.34	152.79	153.10	135.27	1,065,108
2023-06-15	152.83	154.14	152.27	152.88	135.07	617,986
2023-06-14	151.33	153.26	150.68	152.46	134.70	612,973

← NewerPage 14 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.