J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	149.63	151.44	148.38	151.23	133.61	708,253
2023-06-12	153.16	153.16	150.57	151.08	133.48	989,572
2023-06-09	150.75	153.85	150.50	153.57	135.68	1,028,819
2023-06-08	148.48	151.05	147.81	151.01	133.42	1,189,823
2023-06-07	145.01	149.12	142.76	148.43	131.14	1,362,915
2023-06-06	152.94	156.03	144.37	146.23	129.20	1,799,932
2023-06-05	150.14	151.19	148.40	148.96	131.61	1,237,342
2023-06-02	144.40	149.03	144.31	148.98	131.63	1,045,547
2023-06-01	147.07	147.59	144.35	144.90	128.02	971,545
2023-05-31	145.95	146.73	145.23	146.59	129.51	3,394,778
2023-05-30	145.15	146.53	144.26	145.31	128.38	1,097,129
2023-05-26	146.58	147.56	145.81	146.56	129.49	1,161,828
2023-05-25	148.00	148.24	146.59	147.12	129.98	872,930
2023-05-24	149.65	150.22	148.50	148.54	131.24	828,235
2023-05-23	149.78	150.12	148.16	149.40	132.00	986,084
2023-05-22	152.00	152.47	149.45	149.67	132.24	761,817
2023-05-19	151.71	152.78	150.95	151.89	134.20	770,260
2023-05-18	153.73	153.73	151.03	151.88	134.19	936,321
2023-05-17	154.77	155.09	153.57	154.71	136.69	729,278
2023-05-16	155.07	155.68	153.41	154.91	136.87	815,908
2023-05-15	158.37	158.60	155.18	155.51	137.40	887,481
2023-05-12	157.29	158.29	157.29	158.15	139.73	757,061
2023-05-11	157.59	158.11	156.63	157.39	139.06	780,496
2023-05-10	157.83	159.37	157.58	158.38	139.03	781,846
2023-05-09	157.38	158.34	156.74	157.26	138.05	900,590
2023-05-08	157.68	159.45	156.96	157.11	137.92	819,433
2023-05-05	156.91	158.79	156.44	158.20	138.87	650,500
2023-05-04	157.10	158.14	156.28	157.42	138.19	760,845
2023-05-03	159.02	159.92	156.82	157.09	137.90	954,571
2023-05-02	156.85	159.19	156.00	158.71	139.32	1,183,713
2023-05-01	154.45	158.67	154.45	157.04	137.85	1,274,801
2023-04-28	153.56	154.60	153.12	154.41	135.55	910,572
2023-04-27	152.68	153.86	151.98	153.84	135.05	617,786
2023-04-26	153.57	154.23	152.39	152.94	134.26	659,822
2023-04-25	152.09	154.93	151.82	154.34	135.48	696,124
2023-04-24	151.30	151.72	150.82	151.67	133.14	650,069
2023-04-21	152.76	153.46	150.33	151.24	132.76	710,250
2023-04-20	152.71	152.71	151.25	151.81	133.26	553,637
2023-04-19	153.45	153.47	151.60	152.17	133.58	686,462
2023-04-18	152.79	153.94	151.66	152.60	133.96	715,511
2023-04-17	153.10	153.51	152.25	153.38	134.64	698,862
2023-04-14	153.12	153.77	151.37	152.38	133.76	717,414
2023-04-13	153.44	154.42	152.42	153.79	135.00	621,402
2023-04-12	154.83	155.62	153.65	154.31	135.46	896,332
2023-04-11	155.84	156.99	155.38	155.65	136.63	593,264
2023-04-10	156.37	156.65	154.76	155.76	136.73	482,546
2023-04-06	157.91	158.27	155.99	156.51	137.39	796,398
2023-04-05	155.93	158.01	155.93	157.29	138.07	778,458
2023-04-04	158.08	158.29	155.52	155.74	136.71	886,033
2023-04-03	157.91	158.63	156.89	157.64	138.38	692,749
2023-03-31	158.30	158.55	156.54	157.37	138.14	994,891
2023-03-30	157.11	158.01	155.57	157.54	138.29	1,033,697
2023-03-29	156.77	158.05	156.23	157.57	138.32	657,467
2023-03-28	156.92	158.08	155.93	156.46	137.34	588,610
2023-03-27	156.47	157.49	155.94	156.29	137.20	808,362
2023-03-24	151.82	154.81	151.31	154.69	135.79	962,202
2023-03-23	151.43	153.13	150.92	151.09	132.63	840,203
2023-03-22	154.10	155.02	151.89	151.97	133.40	770,938
2023-03-21	155.00	155.24	152.77	154.11	135.28	756,064
2023-03-20	152.70	155.50	152.61	154.46	135.59	1,364,374

← NewerPage 15 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.