J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	140.95	142.72	140.67	141.36	119.76	753,796
2022-01-05	138.82	142.07	138.82	141.01	119.47	909,244
2022-01-04	136.80	139.68	136.54	138.57	117.40	774,381
2022-01-03	135.37	136.94	133.63	136.80	115.90	735,248
2021-12-31	135.46	136.07	134.59	135.82	115.07	445,195
2021-12-30	135.64	135.80	134.94	135.34	114.66	326,689
2021-12-29	135.25	135.60	134.62	135.10	114.46	415,106
2021-12-28	133.44	135.27	133.21	135.20	114.54	558,740
2021-12-27	132.80	133.92	132.72	133.85	113.40	380,859
2021-12-23	133.43	133.86	132.96	132.99	112.67	355,456
2021-12-22	132.00	133.22	131.38	133.14	112.80	677,009
2021-12-21	133.90	134.00	130.81	131.89	111.74	757,226
2021-12-20	134.73	135.59	134.05	135.04	114.41	882,750
2021-12-17	138.58	139.87	136.16	136.41	115.57	1,345,066
2021-12-16	134.90	139.26	134.64	138.91	117.69	836,983
2021-12-15	135.35	136.12	134.07	134.73	114.15	750,849
2021-12-14	135.06	136.07	133.98	135.18	114.53	884,385
2021-12-13	132.81	135.10	131.84	134.62	114.05	574,253
2021-12-10	131.06	133.14	131.03	132.88	112.58	616,893
2021-12-09	129.74	131.31	129.54	130.57	110.62	589,201
2021-12-08	130.17	131.33	128.08	129.88	110.04	664,241
2021-12-07	130.45	131.70	129.51	130.22	110.32	563,109
2021-12-06	129.94	132.19	129.50	130.98	110.97	875,874
2021-12-03	128.96	129.77	128.48	128.76	109.09	1,494,740
2021-12-02	127.49	129.10	127.11	127.85	108.32	1,008,217
2021-12-01	127.44	128.52	126.45	126.55	107.21	858,719
2021-11-30	128.41	129.16	126.08	126.47	107.15	1,724,482
2021-11-29	131.22	131.60	129.17	129.37	109.60	743,957
2021-11-26	132.24	134.28	130.61	130.95	110.94	579,610
2021-11-24	134.00	134.00	130.98	132.30	112.09	1,068,779
2021-11-23	131.26	134.68	130.72	133.63	113.21	2,006,580
2021-11-22	124.14	127.88	124.09	126.44	107.12	821,678
2021-11-19	126.27	126.93	124.13	124.31	105.32	811,850
2021-11-18	126.81	127.02	124.60	125.85	106.62	645,519
2021-11-17	127.00	128.22	126.81	127.80	108.27	597,471
2021-11-16	129.14	129.46	127.47	127.51	108.03	536,873
2021-11-15	127.10	129.10	126.75	128.92	109.22	621,455
2021-11-12	126.11	127.95	125.67	127.10	107.68	688,814
2021-11-11	126.96	127.09	125.66	126.08	106.82	627,315
2021-11-10	127.96	128.50	126.62	127.61	108.11	495,983
2021-11-09	126.96	129.55	126.60	128.58	108.10	840,261
2021-11-08	125.73	125.78	123.89	125.08	105.15	585,627
2021-11-05	125.18	126.22	124.99	125.78	105.74	417,917
2021-11-04	125.04	125.22	124.07	124.81	104.93	427,116
2021-11-03	123.39	125.85	123.32	125.37	105.40	1,334,417
2021-11-02	123.44	124.47	122.61	123.71	104.00	645,646
2021-11-01	122.70	123.66	122.30	123.62	103.93	633,637
2021-10-29	124.68	125.70	122.64	122.86	103.29	1,415,503
2021-10-28	122.87	124.68	122.54	124.63	104.78	642,284
2021-10-27	125.70	125.70	122.54	123.00	103.40	702,923
2021-10-26	122.93	125.13	122.63	124.70	104.83	681,470
2021-10-25	123.26	123.61	122.20	123.14	103.52	561,066
2021-10-22	122.18	123.26	122.02	122.97	103.38	489,571
2021-10-21	121.96	122.18	121.09	121.80	102.40	399,108
2021-10-20	121.21	122.59	120.93	121.76	102.36	491,087

← NewerPage 21 of 21 · 1,255 trading days

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.