J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	134.83	136.35	132.41	132.51	110.56	1,011,954
2021-07-19	133.10	135.47	132.21	133.99	111.79	981,088
2021-07-16	132.36	133.38	132.02	133.10	111.05	596,398
2021-07-15	130.39	132.36	130.06	132.02	110.15	695,756
2021-07-14	129.27	130.91	129.27	130.29	108.71	624,132
2021-07-13	130.39	131.09	129.22	129.74	108.25	556,517
2021-07-12	130.13	130.83	129.55	130.40	108.80	629,167
2021-07-09	130.56	131.40	129.94	130.85	109.17	584,502
2021-07-08	128.73	130.46	128.39	129.53	108.07	641,890
2021-07-07	128.50	129.79	128.39	129.04	107.66	577,389
2021-07-06	129.25	129.73	127.29	128.58	107.28	548,998
2021-07-02	130.58	130.99	129.40	129.69	108.21	456,191
2021-07-01	129.35	131.30	129.10	130.05	108.51	552,733
2021-06-30	130.15	131.39	129.08	129.57	108.11	1,303,447
2021-06-29	130.87	131.73	129.52	130.14	108.58	608,189
2021-06-28	129.70	131.24	129.29	130.84	109.17	576,466
2021-06-25	128.10	129.79	127.98	129.42	107.98	786,119
2021-06-24	128.57	129.55	127.25	128.57	107.27	574,826
2021-06-23	130.00	130.68	129.06	129.06	107.68	612,006
2021-06-22	131.48	132.04	130.37	130.52	108.90	848,096
2021-06-21	130.68	131.68	130.57	131.12	109.40	673,193
2021-06-18	133.13	133.19	130.13	130.30	108.72	1,372,846
2021-06-17	133.92	134.25	132.31	133.61	111.48	835,292
2021-06-16	135.05	135.40	133.69	133.78	111.62	688,257
2021-06-15	136.47	136.47	134.58	134.78	112.45	454,228
2021-06-14	136.24	136.24	133.97	136.10	113.56	505,245
2021-06-11	136.08	136.35	135.06	136.24	113.67	526,126
2021-06-10	136.33	136.67	135.31	135.68	113.20	622,568
2021-06-09	135.74	136.82	134.73	135.97	113.45	1,070,414
2021-06-08	138.13	138.43	136.05	136.87	114.20	984,505
2021-06-07	139.80	140.16	136.56	138.13	115.25	899,066
2021-06-04	138.67	140.65	137.74	139.82	116.66	988,046
2021-06-03	136.69	139.45	136.18	137.88	115.04	1,535,234
2021-06-02	133.51	136.38	133.15	135.93	113.41	1,138,280
2021-06-01	133.46	134.71	132.83	133.51	111.39	1,047,965
2021-05-28	132.82	135.57	132.66	133.29	111.21	1,059,874
2021-05-27	134.44	135.19	132.07	132.52	110.57	1,676,990
2021-05-26	134.94	135.29	134.16	134.50	112.22	713,284
2021-05-25	135.47	135.87	133.90	135.29	112.88	661,023
2021-05-24	135.64	136.88	135.20	135.61	113.15	577,388
2021-05-21	134.61	136.26	134.61	135.51	113.06	817,245
2021-05-20	135.30	136.08	134.60	134.81	112.48	568,228
2021-05-19	133.88	134.44	132.48	134.30	112.05	574,568
2021-05-18	133.32	134.59	133.13	133.72	111.57	629,100
2021-05-17	135.50	136.08	132.86	133.51	111.39	1,241,448
2021-05-14	136.42	137.87	135.29	135.33	112.91	837,469
2021-05-13	133.07	136.74	132.12	136.19	113.63	937,912
2021-05-12	136.88	137.27	134.53	134.80	111.72	1,098,344
2021-05-11	139.09	139.14	135.57	136.82	113.39	849,796
2021-05-10	137.13	139.57	136.72	138.49	114.78	779,906
2021-05-07	136.13	137.15	135.13	136.60	113.21	823,829
2021-05-06	136.14	138.87	136.11	137.41	113.88	2,020,890
2021-05-05	132.10	135.10	131.39	134.84	111.75	1,179,035
2021-05-04	132.50	133.30	131.10	132.47	109.79	617,800
2021-05-03	131.02	133.21	130.86	132.08	109.47	584,568
2021-04-30	131.88	131.94	129.81	130.99	108.56	965,541
2021-04-29	130.45	133.04	130.45	131.94	109.35	767,521
2021-04-28	131.99	132.50	130.08	130.49	108.15	901,813
2021-04-27	129.78	131.11	129.67	131.04	108.60	939,123
2021-04-26	129.73	130.49	128.28	129.77	107.55	1,028,727

← NewerPage 23 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.