J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	140.30	141.98	139.48	139.52	120.81	700,876
2022-09-23	141.11	142.68	138.81	140.65	121.79	658,549
2022-09-22	140.95	143.05	140.55	142.03	122.98	932,778
2022-09-21	139.92	142.75	139.82	140.51	121.66	590,749
2022-09-20	139.11	140.04	138.08	139.20	120.53	468,041
2022-09-19	138.94	140.17	138.75	139.96	121.19	426,516
2022-09-16	139.31	140.23	138.14	138.88	120.25	1,917,094
2022-09-15	139.13	139.62	137.53	139.15	120.49	568,681
2022-09-14	139.33	140.11	138.34	139.04	120.39	745,131
2022-09-13	141.37	142.33	138.86	139.34	120.65	999,434
2022-09-12	139.96	141.56	138.78	141.40	122.44	741,750
2022-09-09	139.39	140.59	137.70	139.44	120.74	558,448
2022-09-08	139.80	140.66	137.44	138.64	120.05	788,163
2022-09-07	138.96	141.10	138.06	140.92	122.02	632,080
2022-09-06	140.14	141.54	138.11	138.63	120.04	791,660
2022-09-02	142.52	143.45	139.64	140.00	121.22	632,227
2022-09-01	139.60	142.45	138.75	141.99	122.95	871,397
2022-08-31	141.12	141.99	139.84	139.99	121.21	927,301
2022-08-30	141.74	142.09	140.20	140.81	121.92	663,163
2022-08-29	141.38	142.76	140.46	142.00	122.95	460,286
2022-08-26	143.88	144.00	141.57	141.59	122.60	686,188
2022-08-25	143.65	143.82	142.38	143.64	124.37	727,400
2022-08-24	143.35	144.90	142.35	144.13	124.80	1,056,653
2022-08-23	141.19	143.33	138.75	142.35	123.26	1,959,143
2022-08-22	139.50	139.93	136.80	137.75	119.27	928,754
2022-08-19	139.81	140.76	139.12	139.77	121.02	1,865,557
2022-08-18	139.38	139.73	137.69	139.32	120.63	588,967
2022-08-17	139.11	140.50	138.21	139.38	120.69	824,488
2022-08-16	136.16	138.71	135.81	137.53	119.08	773,580
2022-08-15	133.85	136.43	133.18	135.89	117.66	781,035
2022-08-12	133.08	133.89	132.42	133.79	115.85	809,867
2022-08-11	133.32	134.60	132.40	132.66	114.87	597,745
2022-08-10	134.94	135.35	133.29	134.08	115.21	704,738
2022-08-09	133.75	135.05	133.32	134.23	115.34	670,046
2022-08-08	133.08	134.53	132.84	133.16	114.42	592,997
2022-08-05	133.53	133.53	130.68	133.08	114.35	555,244
2022-08-04	133.66	135.00	132.92	133.11	114.38	755,204
2022-08-03	133.62	134.53	132.55	134.22	115.33	511,773
2022-08-02	134.20	134.20	133.08	133.96	115.11	617,005
2022-08-01	132.18	134.73	132.18	134.05	115.19	963,309
2022-07-29	130.53	132.51	129.86	132.32	113.70	970,519
2022-07-28	129.42	131.07	128.45	131.00	112.57	697,597
2022-07-27	129.86	130.18	125.83	129.43	111.22	719,834
2022-07-26	128.82	130.70	126.48	130.55	112.18	855,870
2022-07-25	130.67	131.30	129.63	130.50	112.14	511,262
2022-07-22	129.04	130.55	128.30	130.19	111.87	492,783
2022-07-21	128.82	129.50	128.15	128.74	110.63	539,252
2022-07-20	131.43	131.45	128.08	129.43	111.22	617,760
2022-07-19	131.17	131.56	129.95	131.18	112.72	661,809
2022-07-18	131.75	132.52	130.56	130.57	112.20	552,912
2022-07-15	133.38	133.38	131.19	131.79	113.25	500,620
2022-07-14	132.64	133.38	131.71	132.79	114.11	569,745
2022-07-13	132.64	136.20	132.61	134.64	115.69	900,808
2022-07-12	132.71	134.91	132.46	133.11	114.38	590,295
2022-07-11	132.34	133.71	132.04	133.04	114.32	598,298
2022-07-08	133.78	134.12	131.90	131.95	113.38	568,829
2022-07-07	131.39	133.35	131.07	132.90	114.20	885,286
2022-07-06	131.50	133.18	131.14	132.09	113.50	1,023,235
2022-07-05	131.12	131.54	128.57	131.48	112.98	1,197,946
2022-07-01	128.53	131.51	127.80	131.19	112.73	1,041,694

← NewerPage 18 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.