J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	130.30	130.94	127.41	128.01	110.00	829,759
2022-06-29	128.00	131.68	126.97	130.70	112.31	1,003,121
2022-06-28	129.01	129.64	127.00	127.21	109.31	820,450
2022-06-27	128.72	129.37	127.52	128.56	110.47	714,846
2022-06-24	127.32	129.17	125.55	128.88	110.75	938,501
2022-06-23	124.46	126.00	124.23	125.94	108.22	852,129
2022-06-22	124.12	124.82	122.42	123.80	106.38	604,751
2022-06-21	123.48	124.76	121.94	124.39	106.89	1,074,910
2022-06-17	123.74	124.37	120.52	122.22	105.02	1,682,729
2022-06-16	123.07	125.59	121.47	123.42	106.05	1,057,404
2022-06-15	125.78	127.34	124.30	125.17	107.56	932,704
2022-06-14	127.34	128.26	124.12	125.36	107.72	956,744
2022-06-13	128.24	130.91	126.69	127.30	109.39	1,459,745
2022-06-10	126.33	130.15	126.16	128.41	110.34	973,618
2022-06-09	127.31	130.08	127.00	127.25	109.34	993,047
2022-06-08	128.83	130.03	127.12	127.44	109.51	988,792
2022-06-07	123.05	131.13	122.98	130.31	111.97	2,184,509
2022-06-06	123.54	123.72	122.04	123.26	105.92	1,275,239
2022-06-03	123.05	123.75	121.88	122.77	105.50	548,774
2022-06-02	124.17	124.90	119.82	123.04	105.73	1,224,211
2022-06-01	125.81	125.81	121.60	124.55	107.02	1,124,562
2022-05-31	125.20	126.48	123.92	125.37	107.73	1,675,712
2022-05-27	125.47	125.58	124.12	125.55	107.88	1,303,693
2022-05-26	126.97	127.74	125.45	125.65	107.97	983,640
2022-05-25	125.39	127.43	124.44	127.23	109.33	1,100,713
2022-05-24	123.19	125.57	122.17	125.39	107.75	1,258,213
2022-05-23	126.38	126.53	120.95	122.72	105.45	1,519,087
2022-05-20	126.42	127.07	122.48	125.31	107.68	1,097,199
2022-05-19	127.01	127.29	123.57	126.36	108.58	1,264,819
2022-05-18	142.39	142.52	127.86	128.36	110.30	1,899,766
2022-05-17	143.77	144.24	140.11	143.41	123.23	997,480
2022-05-16	144.55	145.33	142.77	144.28	123.98	859,341
2022-05-13	145.08	145.28	142.37	144.23	123.94	1,014,366
2022-05-12	144.40	145.39	142.76	144.71	124.35	1,006,187
2022-05-11	142.38	145.26	141.70	144.43	123.26	1,079,522
2022-05-10	144.50	146.36	141.69	142.50	121.61	944,665
2022-05-09	139.16	146.74	139.14	145.01	123.75	1,345,973
2022-05-06	137.52	141.20	137.25	140.84	120.19	806,441
2022-05-05	138.97	140.07	136.97	137.60	117.43	771,269
2022-05-04	136.31	139.21	136.31	139.05	118.67	796,039
2022-05-03	135.11	137.97	135.04	136.49	116.48	791,797
2022-05-02	138.66	138.69	133.35	134.93	115.15	831,582
2022-04-29	140.56	140.82	136.79	136.93	116.86	1,010,840
2022-04-28	139.67	141.13	139.01	141.03	120.36	475,014
2022-04-27	140.11	141.63	139.43	139.63	119.16	618,758
2022-04-26	142.17	143.10	139.57	139.61	119.14	601,301
2022-04-25	141.54	142.75	138.75	142.21	121.36	687,232
2022-04-22	143.32	144.23	142.18	142.24	121.39	758,311
2022-04-21	143.18	145.26	142.80	143.66	122.60	781,184
2022-04-20	142.53	144.89	142.53	143.64	122.58	643,375
2022-04-19	139.48	142.67	139.48	142.32	121.46	540,296
2022-04-18	139.87	140.36	138.59	138.89	118.53	409,635
2022-04-14	139.64	140.75	138.88	139.69	119.21	455,987
2022-04-13	139.41	140.13	137.90	139.08	118.69	442,868
2022-04-12	139.00	140.00	137.82	139.41	118.97	593,552
2022-04-11	139.65	140.56	138.24	139.43	118.99	583,375
2022-04-08	138.18	139.41	137.13	138.80	118.45	582,111
2022-04-07	137.20	137.97	135.66	137.34	117.21	725,226
2022-04-06	138.17	139.63	136.25	137.22	117.10	1,061,741
2022-04-05	134.25	137.79	134.25	137.77	117.57	1,133,973

← NewerPage 19 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.