J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-03-17	154.23	154.23	151.34	151.88	133.32	1,631,696
2023-03-16	153.83	154.01	152.23	153.81	135.02	908,731
2023-03-15	151.16	153.86	150.32	153.55	134.79	1,163,515
2023-03-14	150.05	151.69	149.63	151.56	133.04	972,286
2023-03-13	147.69	152.66	147.11	149.91	131.60	909,690
2023-03-10	148.60	149.78	147.60	147.88	129.81	814,322
2023-03-09	151.27	151.54	147.94	148.38	130.25	700,814
2023-03-08	150.45	150.72	149.55	150.49	132.10	660,593
2023-03-07	150.65	151.07	149.46	149.87	131.56	911,040
2023-03-06	150.73	151.27	149.59	150.46	132.08	1,116,203
2023-03-03	148.61	151.19	147.53	150.80	132.38	1,314,875
2023-03-02	146.08	148.87	145.85	148.59	130.44	1,470,006
2023-03-01	146.93	147.40	143.18	145.25	127.50	1,343,565
2023-02-28	147.99	149.75	146.74	147.89	129.82	1,907,045
2023-02-27	148.84	149.23	147.26	148.06	129.97	1,410,860
2023-02-24	149.51	149.51	148.14	148.60	130.45	770,977
2023-02-23	149.29	149.85	148.13	149.24	131.01	695,096
2023-02-22	150.74	151.12	147.73	149.24	131.01	1,180,478
2023-02-21	150.36	151.08	148.73	150.00	131.67	898,985
2023-02-17	147.82	150.23	147.30	149.94	131.62	842,801
2023-02-16	146.11	147.62	146.11	147.22	129.23	1,595,617
2023-02-15	147.12	147.48	144.46	146.71	128.79	1,532,184
2023-02-14	149.83	150.17	146.56	147.04	129.08	1,278,490
2023-02-13	148.88	150.00	148.30	149.45	131.19	842,662
2023-02-10	147.25	149.31	146.93	148.93	130.73	796,289
2023-02-09	147.87	148.29	144.76	146.08	128.23	1,019,464
2023-02-08	149.48	150.22	148.71	148.89	129.80	787,386
2023-02-07	150.00	150.12	148.16	150.00	130.77	720,971
2023-02-06	150.13	152.20	149.98	151.63	132.19	728,203
2023-02-03	149.66	150.25	147.00	149.97	130.75	927,648
2023-02-02	150.70	151.46	149.08	149.85	130.64	1,032,802
2023-02-01	152.50	154.32	151.79	152.08	132.59	958,057
2023-01-31	152.05	153.21	150.67	152.80	133.21	3,991,251
2023-01-30	150.42	152.94	150.42	151.60	132.17	755,916
2023-01-27	150.33	150.42	149.11	150.02	130.79	572,252
2023-01-26	149.60	150.31	147.52	150.08	130.84	729,370
2023-01-25	149.88	152.36	148.50	150.13	130.89	915,430
2023-01-24	147.67	149.88	146.88	149.60	130.42	877,848
2023-01-23	148.75	149.51	147.40	147.70	128.77	593,936
2023-01-20	150.09	150.26	147.48	148.93	129.84	680,329
2023-01-19	150.62	151.41	149.97	150.06	130.82	630,528
2023-01-18	155.46	155.46	149.69	150.18	130.93	939,647
2023-01-17	154.68	155.71	154.31	155.47	135.54	771,878
2023-01-13	155.06	156.17	153.88	154.43	134.63	605,645
2023-01-12	158.08	158.65	155.03	155.35	135.44	623,230
2023-01-11	159.63	160.26	157.06	157.88	137.64	600,101
2023-01-10	160.85	161.14	158.85	159.02	138.64	428,241
2023-01-09	161.77	162.96	160.25	160.33	139.78	693,502
2023-01-06	160.79	163.07	160.55	162.59	141.75	578,646
2023-01-05	158.39	159.80	157.86	159.39	138.96	641,751
2023-01-04	158.35	158.97	157.38	158.19	137.91	636,920
2023-01-03	158.12	159.12	156.88	158.99	138.61	694,249
2022-12-30	158.98	159.27	157.10	158.46	138.15	517,942
2022-12-29	158.88	159.03	157.70	158.56	138.23	405,707
2022-12-28	160.33	160.33	158.33	158.39	138.09	407,392
2022-12-27	159.60	160.53	158.87	159.88	139.39	526,172
2022-12-23	158.75	159.59	158.36	159.44	139.00	392,024
2022-12-22	157.29	158.71	156.97	158.55	138.23	599,163

← NewerPage 16 of 79 · 4,731 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.