J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	155.66	158.48	155.66	157.94	137.69	607,040
2022-12-20	154.25	155.96	153.94	155.31	135.40	915,030
2022-12-19	155.43	157.24	154.57	155.82	135.85	663,874
2022-12-16	153.22	155.99	152.75	155.33	135.42	1,650,964
2022-12-15	153.99	156.13	152.78	153.86	134.14	859,254
2022-12-14	154.67	155.51	153.37	154.17	134.41	782,775
2022-12-13	156.02	156.23	153.65	154.36	134.57	1,120,858
2022-12-12	155.10	156.34	154.21	155.98	135.99	726,134
2022-12-09	155.32	155.71	154.44	154.68	134.85	842,975
2022-12-08	155.29	156.78	154.36	155.49	135.56	637,478
2022-12-07	154.74	156.34	154.24	155.68	135.72	570,312
2022-12-06	153.77	155.04	152.34	153.55	133.87	633,975
2022-12-05	152.68	154.36	151.90	154.02	134.28	564,840
2022-12-02	153.69	154.82	152.94	154.45	134.65	524,520
2022-12-01	154.34	155.91	152.96	153.94	134.21	789,660
2022-11-30	151.00	154.06	150.18	154.01	134.27	1,006,245
2022-11-29	151.27	151.76	150.36	151.52	132.10	621,688
2022-11-28	151.42	152.36	150.81	151.57	132.14	795,243
2022-11-25	149.70	151.26	149.51	151.26	131.87	319,180
2022-11-23	149.45	149.99	148.28	149.47	130.31	776,253
2022-11-22	149.44	149.77	147.35	149.23	130.10	978,074
2022-11-21	143.69	149.19	140.30	148.11	129.12	1,889,381
2022-11-18	145.84	147.17	144.65	146.14	127.41	2,064,541
2022-11-17	143.00	144.90	142.75	144.54	126.01	623,584
2022-11-16	141.65	145.04	141.65	143.63	125.22	817,971
2022-11-15	141.63	141.95	139.80	140.48	122.47	919,854
2022-11-14	143.70	144.49	141.63	141.65	123.49	872,980
2022-11-11	145.78	145.78	138.79	142.61	124.33	1,207,204
2022-11-10	148.83	148.87	141.30	145.87	127.17	1,315,448
2022-11-09	149.03	150.80	147.50	147.63	128.71	552,936
2022-11-08	149.38	151.58	149.00	149.79	129.70	553,970
2022-11-07	149.55	150.95	148.93	149.27	129.25	467,245
2022-11-04	149.47	150.89	148.08	149.38	129.34	634,475
2022-11-03	148.38	149.67	146.94	148.78	128.83	781,222
2022-11-02	149.23	151.40	148.69	149.26	129.24	698,379
2022-11-01	150.41	151.22	149.00	149.31	129.28	767,973
2022-10-31	150.66	152.16	149.87	150.66	130.45	1,450,969
2022-10-28	148.53	152.07	147.92	150.73	130.51	899,103
2022-10-27	148.45	151.24	148.43	148.69	128.75	916,198
2022-10-26	146.76	148.39	145.67	147.56	127.77	828,985
2022-10-25	144.98	146.73	144.58	146.00	126.42	1,011,602
2022-10-24	143.92	145.79	143.68	145.08	125.62	631,956
2022-10-21	140.95	143.31	140.53	142.81	123.66	621,275
2022-10-20	143.01	143.12	140.78	141.05	122.13	678,236
2022-10-19	142.59	143.18	141.42	143.04	123.86	693,554
2022-10-18	140.50	142.32	140.46	142.25	123.17	633,409
2022-10-17	141.56	142.33	139.72	139.97	121.20	600,082
2022-10-14	142.51	143.47	140.63	141.03	122.11	528,622
2022-10-13	139.62	143.27	139.03	142.34	123.25	533,075
2022-10-12	141.82	142.85	140.68	140.94	122.04	712,333
2022-10-11	141.51	143.94	141.16	141.46	122.49	744,243
2022-10-10	138.49	141.82	138.49	141.35	122.39	589,361
2022-10-07	138.05	138.39	136.88	137.59	119.14	641,916
2022-10-06	141.09	141.12	137.31	138.08	119.56	585,200
2022-10-05	142.40	142.43	140.00	141.26	122.31	663,177
2022-10-04	139.78	142.28	139.77	142.11	123.05	758,429
2022-10-03	138.57	140.02	137.65	139.56	120.84	642,434
2022-09-30	139.09	139.74	136.99	137.41	118.98	1,147,623
2022-09-29	139.18	139.63	137.47	139.00	120.36	809,970
2022-09-28	137.09	140.03	135.44	139.18	120.51	706,190

← NewerPage 17 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.