J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	129.73	130.49	128.28	129.77	107.55	1,028,727
2021-04-23	131.89	132.11	129.20	129.77	107.55	778,554
2021-04-22	133.26	133.40	131.88	132.11	109.49	732,073
2021-04-21	132.94	133.80	131.80	133.66	110.77	1,178,208
2021-04-20	132.03	134.12	132.00	132.51	109.82	1,365,297
2021-04-19	132.13	132.68	130.18	132.15	109.52	670,627
2021-04-16	131.41	132.18	130.51	131.72	109.17	820,298
2021-04-15	129.00	131.08	129.00	130.79	108.40	576,233
2021-04-14	129.88	129.88	128.02	129.07	106.97	835,610
2021-04-13	129.63	131.09	129.25	129.81	107.58	1,176,578
2021-04-12	128.88	130.05	128.46	129.53	107.35	1,238,685
2021-04-09	128.18	128.97	126.50	128.21	106.26	859,020
2021-04-08	127.26	128.38	127.05	128.13	106.19	1,014,936
2021-04-07	128.30	128.65	127.03	127.85	105.96	724,376
2021-04-06	127.13	128.42	126.45	127.74	105.87	852,365
2021-04-05	126.51	128.48	125.73	127.09	105.33	676,054
2021-04-01	126.40	126.40	123.46	126.25	104.63	1,413,352
2021-03-31	127.81	128.07	125.95	126.53	104.87	1,029,979
2021-03-30	131.02	132.38	127.92	128.55	106.54	1,777,793
2021-03-29	129.06	131.57	128.88	131.05	108.61	1,084,591
2021-03-26	126.84	128.90	126.58	128.50	106.50	1,116,031
2021-03-25	124.06	127.85	123.33	126.64	104.96	1,312,388
2021-03-24	124.60	124.93	122.28	123.14	102.06	1,142,474
2021-03-23	128.08	128.08	125.83	126.46	104.81	903,463
2021-03-22	125.17	127.30	124.94	127.25	105.46	1,059,030
2021-03-19	123.99	127.62	123.84	126.39	104.75	2,867,314
2021-03-18	123.98	125.31	123.45	123.94	102.72	1,115,287
2021-03-17	123.84	124.70	122.96	124.12	102.87	1,043,356
2021-03-16	122.00	123.84	121.75	123.31	102.20	1,048,682
2021-03-15	121.80	122.87	121.28	122.12	101.21	772,936
2021-03-12	120.95	122.77	120.63	121.44	100.65	1,387,914
2021-03-11	120.36	121.87	120.00	120.25	99.661	1,015,550
2021-03-10	119.00	121.71	117.83	121.07	100.34	966,703
2021-03-09	119.17	121.50	118.65	118.99	98.617	1,100,778
2021-03-08	118.29	121.41	117.05	119.77	99.263	1,133,628
2021-03-05	116.49	120.49	116.14	118.34	98.078	1,917,889
2021-03-04	114.87	117.93	114.31	116.22	96.321	1,515,390
2021-03-03	112.71	115.21	112.40	114.00	94.481	1,294,618
2021-03-02	112.51	114.15	112.33	113.03	93.677	1,347,539
2021-03-01	112.09	113.59	111.59	112.06	92.873	1,679,701
2021-02-26	115.09	115.45	111.92	112.00	92.823	1,709,569
2021-02-25	115.13	119.48	114.59	115.03	95.335	1,931,829
2021-02-24	115.00	115.50	113.18	113.22	93.835	1,141,376
2021-02-23	115.30	115.33	113.20	114.38	94.796	702,843
2021-02-22	114.09	114.74	112.69	114.27	94.705	885,734
2021-02-19	116.72	116.72	113.56	113.76	94.282	1,118,745
2021-02-18	115.69	118.86	115.00	116.68	96.702	1,311,684
2021-02-17	113.03	115.77	112.37	115.44	95.674	1,700,193
2021-02-16	114.94	115.09	112.20	113.11	93.743	1,036,917
2021-02-12	113.68	115.12	113.08	115.10	95.393	899,237
2021-02-11	114.51	115.12	112.94	113.97	94.456	831,451
2021-02-10	116.04	116.19	114.55	115.80	95.227	734,551
2021-02-09	115.68	116.19	114.75	115.35	94.857	620,657
2021-02-08	114.95	115.56	113.45	115.12	94.668	811,819
2021-02-05	114.45	115.35	113.25	114.46	94.125	848,909
2021-02-04	114.48	115.43	113.61	114.09	93.821	1,026,006
2021-02-03	114.56	115.14	111.60	114.48	94.141	1,010,051
2021-02-02	115.50	115.94	112.81	114.77	94.380	1,057,142
2021-02-01	115.92	117.70	114.69	115.33	94.840	1,529,024
2021-01-29	118.26	121.45	116.10	116.41	95.729	3,180,466

← NewerPage 24 of 79 · 4,732 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.