J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 136.71 | 136.74 | 132.94 | 134.64 | 114.90 | 710,956 |
| 2022-04-01 | 135.80 | 137.59 | 134.73 | 137.51 | 117.35 | 739,337 |
| 2022-03-31 | 134.99 | 136.14 | 133.75 | 135.41 | 115.56 | 666,030 |
| 2022-03-30 | 134.65 | 134.90 | 132.93 | 134.88 | 115.11 | 715,242 |
| 2022-03-29 | 134.48 | 135.60 | 133.82 | 135.43 | 115.58 | 710,783 |
| 2022-03-28 | 133.62 | 134.36 | 132.59 | 133.94 | 114.30 | 606,548 |
| 2022-03-25 | 131.59 | 134.33 | 131.08 | 133.69 | 114.09 | 1,063,927 |
| 2022-03-24 | 130.22 | 131.94 | 130.22 | 131.39 | 112.13 | 502,985 |
| 2022-03-23 | 131.19 | 132.77 | 130.16 | 130.18 | 111.10 | 826,068 |
| 2022-03-22 | 130.53 | 130.89 | 128.75 | 130.30 | 111.20 | 737,157 |
| 2022-03-21 | 128.63 | 130.53 | 128.63 | 130.17 | 111.09 | 792,921 |
| 2022-03-18 | 129.72 | 129.72 | 127.01 | 128.07 | 109.30 | 1,423,842 |
| 2022-03-17 | 129.81 | 130.60 | 128.34 | 129.58 | 110.58 | 551,910 |
| 2022-03-16 | 128.88 | 129.36 | 127.20 | 129.34 | 110.38 | 776,254 |
| 2022-03-15 | 129.11 | 129.49 | 127.23 | 129.30 | 110.34 | 994,575 |
| 2022-03-14 | 129.22 | 130.91 | 128.01 | 128.93 | 110.03 | 877,016 |
| 2022-03-11 | 128.64 | 130.79 | 128.64 | 128.84 | 109.95 | 869,428 |
| 2022-03-10 | 128.86 | 130.06 | 127.93 | 128.65 | 109.79 | 730,105 |
| 2022-03-09 | 133.54 | 134.32 | 129.20 | 129.34 | 110.38 | 876,328 |
| 2022-03-08 | 135.68 | 136.22 | 131.71 | 131.89 | 112.56 | 1,224,992 |
| 2022-03-07 | 133.28 | 137.54 | 132.05 | 135.82 | 115.91 | 1,076,570 |
| 2022-03-04 | 131.61 | 134.34 | 131.04 | 133.78 | 114.17 | 1,451,385 |
| 2022-03-03 | 129.91 | 135.14 | 129.85 | 133.42 | 113.86 | 1,108,352 |
| 2022-03-02 | 125.06 | 131.00 | 124.89 | 130.70 | 111.54 | 1,692,874 |
| 2022-03-01 | 130.50 | 131.86 | 125.07 | 126.32 | 107.80 | 1,865,340 |
| 2022-02-28 | 135.17 | 136.06 | 133.43 | 134.75 | 115.00 | 1,245,831 |
| 2022-02-25 | 134.46 | 138.09 | 134.46 | 137.27 | 117.15 | 893,805 |
| 2022-02-24 | 135.91 | 136.49 | 130.71 | 133.77 | 114.16 | 1,024,995 |
| 2022-02-23 | 139.45 | 139.84 | 136.55 | 136.90 | 116.83 | 797,456 |
| 2022-02-22 | 139.48 | 139.99 | 137.13 | 138.64 | 118.32 | 745,194 |
| 2022-02-18 | 137.82 | 139.46 | 137.09 | 138.99 | 118.61 | 604,095 |
| 2022-02-17 | 135.72 | 139.10 | 134.92 | 138.33 | 118.05 | 1,082,274 |
| 2022-02-16 | 135.99 | 137.48 | 133.88 | 135.72 | 115.82 | 954,681 |
| 2022-02-15 | 137.38 | 138.11 | 135.40 | 136.09 | 116.14 | 621,150 |
| 2022-02-14 | 136.76 | 138.25 | 134.46 | 137.43 | 117.28 | 963,432 |
| 2022-02-11 | 133.87 | 137.25 | 133.86 | 136.68 | 116.64 | 661,429 |
| 2022-02-10 | 135.30 | 136.24 | 133.25 | 133.59 | 114.01 | 624,943 |
| 2022-02-09 | 136.34 | 137.28 | 136.24 | 136.55 | 115.69 | 527,699 |
| 2022-02-08 | 137.20 | 137.86 | 135.87 | 136.49 | 115.64 | 659,116 |
| 2022-02-07 | 137.34 | 137.86 | 135.85 | 137.10 | 116.15 | 493,645 |
| 2022-02-04 | 139.49 | 139.70 | 135.95 | 136.87 | 115.96 | 587,376 |
| 2022-02-03 | 140.19 | 141.63 | 139.08 | 140.38 | 118.93 | 514,534 |
| 2022-02-02 | 138.10 | 140.73 | 138.10 | 139.58 | 118.25 | 806,048 |
| 2022-02-01 | 140.61 | 140.92 | 136.73 | 138.50 | 117.34 | 875,650 |
| 2022-01-31 | 139.54 | 141.57 | 139.00 | 140.58 | 119.10 | 1,712,076 |
| 2022-01-28 | 138.50 | 140.63 | 137.30 | 140.52 | 119.05 | 599,901 |
| 2022-01-27 | 138.12 | 140.63 | 137.67 | 138.99 | 117.75 | 599,614 |
| 2022-01-26 | 138.43 | 140.34 | 136.65 | 137.38 | 116.39 | 919,207 |
| 2022-01-25 | 141.58 | 141.75 | 138.52 | 139.40 | 118.10 | 1,121,757 |
| 2022-01-24 | 143.36 | 145.03 | 138.82 | 142.02 | 120.32 | 881,882 |
| 2022-01-21 | 142.94 | 143.73 | 141.72 | 143.22 | 121.34 | 658,037 |
| 2022-01-20 | 143.57 | 143.57 | 141.00 | 141.14 | 119.58 | 815,795 |
| 2022-01-19 | 145.28 | 145.76 | 143.14 | 143.40 | 121.49 | 911,528 |
| 2022-01-18 | 144.47 | 145.82 | 142.86 | 145.35 | 123.14 | 779,159 |
| 2022-01-14 | 142.75 | 145.49 | 142.35 | 145.15 | 122.97 | 675,295 |
| 2022-01-13 | 141.10 | 144.12 | 140.79 | 143.00 | 121.15 | 566,435 |
| 2022-01-12 | 141.01 | 142.91 | 140.23 | 140.83 | 119.31 | 678,607 |
| 2022-01-11 | 143.73 | 143.73 | 139.47 | 142.11 | 120.40 | 536,514 |
| 2022-01-10 | 143.73 | 144.89 | 142.62 | 143.28 | 121.39 | 862,517 |
| 2022-01-07 | 142.07 | 143.67 | 141.24 | 143.35 | 121.45 | 747,705 |
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.