J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	122.07	122.62	120.32	121.09	101.80	646,134
2021-10-12	121.82	122.71	121.45	122.00	102.56	450,009
2021-10-11	122.08	122.72	121.04	121.56	102.19	395,623
2021-10-08	121.61	122.43	121.41	121.63	102.25	448,935
2021-10-07	123.08	123.64	121.46	121.84	102.43	573,451
2021-10-06	121.16	123.30	120.16	123.18	103.56	920,316
2021-10-05	120.93	121.91	120.41	121.32	101.99	897,275
2021-10-04	119.73	121.47	119.71	120.97	101.70	970,166
2021-10-01	120.58	121.01	119.31	119.69	100.62	659,110
2021-09-30	122.26	122.49	120.02	120.03	100.91	779,663
2021-09-29	120.15	123.28	120.09	122.16	102.70	905,928
2021-09-28	120.22	121.06	119.25	120.12	100.98	1,369,584
2021-09-27	119.26	121.16	119.09	119.93	100.82	497,906
2021-09-24	119.77	120.38	119.09	119.11	100.13	557,481
2021-09-23	120.95	121.23	119.72	119.77	100.69	749,128
2021-09-22	121.24	121.78	119.97	120.57	101.36	720,192
2021-09-21	122.44	122.46	120.20	120.48	101.29	720,159
2021-09-20	122.25	123.62	121.51	122.27	102.79	967,154
2021-09-17	121.99	123.79	121.76	123.00	103.40	1,779,282
2021-09-16	122.11	123.22	121.25	122.69	103.14	796,088
2021-09-15	122.49	122.77	121.51	121.81	102.40	866,767
2021-09-14	122.97	123.34	121.51	122.46	102.95	839,315
2021-09-13	121.58	123.80	121.49	122.72	103.17	1,158,479
2021-09-10	120.57	121.67	120.13	121.06	101.77	688,636
2021-09-09	121.57	121.62	120.43	120.78	101.54	623,884
2021-09-08	119.82	122.18	119.41	121.86	102.45	977,155
2021-09-07	120.40	120.70	118.55	119.64	100.58	1,225,626
2021-09-03	121.92	121.92	120.33	120.61	101.40	737,021
2021-09-02	122.35	123.43	121.46	121.99	102.56	769,746
2021-09-01	124.00	124.00	121.10	122.35	102.86	1,249,115
2021-08-31	122.27	123.91	121.82	123.67	103.97	1,147,418
2021-08-30	123.22	124.57	122.09	122.28	102.80	935,832
2021-08-27	122.75	124.12	121.93	123.57	103.88	1,187,332
2021-08-26	123.00	126.73	121.62	123.92	104.18	1,991,947
2021-08-25	126.82	127.89	126.23	127.28	107.00	1,313,815
2021-08-24	130.00	130.46	126.61	127.21	106.94	977,469
2021-08-23	130.99	131.63	129.95	130.10	109.37	614,654
2021-08-20	132.19	133.38	131.16	131.28	110.37	754,206
2021-08-19	131.51	133.50	131.46	132.38	111.29	611,258
2021-08-18	135.25	135.25	131.58	131.69	110.71	575,633
2021-08-17	133.99	136.12	132.78	135.61	114.01	703,279
2021-08-16	132.89	133.99	132.38	133.60	112.32	672,181
2021-08-13	131.17	133.34	131.05	132.68	111.54	513,806
2021-08-12	130.71	131.17	130.08	130.92	110.06	662,163
2021-08-11	130.41	131.97	130.02	131.29	109.54	493,974
2021-08-10	128.86	130.18	128.45	130.00	108.47	448,407
2021-08-09	128.15	129.07	127.81	129.01	107.64	568,662
2021-08-06	128.74	129.21	127.84	127.90	106.71	689,404
2021-08-05	129.33	129.45	128.15	128.42	107.15	423,746
2021-08-04	132.78	133.20	128.73	128.83	107.49	700,821
2021-08-03	131.67	133.96	131.42	132.81	110.81	889,447
2021-08-02	131.12	131.60	130.13	131.29	109.54	535,808
2021-07-30	130.87	132.01	130.75	131.11	109.39	1,238,367
2021-07-29	131.43	132.33	131.01	131.39	109.63	751,551
2021-07-28	131.64	131.70	129.60	130.76	109.10	785,015
2021-07-27	130.66	133.21	130.38	132.00	110.13	561,997
2021-07-26	130.50	131.29	130.00	130.69	109.04	523,318
2021-07-23	129.58	130.83	129.16	130.50	108.88	508,464
2021-07-22	129.45	129.45	127.19	129.23	107.82	1,562,450
2021-07-21	132.47	132.81	129.44	129.54	108.08	1,115,676

← NewerPage 22 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.