J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	111.11	111.91	110.14	110.29	89.297	554,294
2020-08-05	113.13	113.13	110.79	111.14	89.985	849,122
2020-08-04	110.67	114.02	110.41	113.26	91.702	888,156
2020-08-03	109.72	111.36	109.11	110.97	89.847	578,084
2020-07-31	109.21	109.51	107.85	109.35	88.536	1,773,169
2020-07-30	110.02	110.44	108.52	109.35	88.536	588,615
2020-07-29	109.73	110.63	109.11	110.49	89.459	565,355
2020-07-28	108.58	109.86	108.58	109.27	88.471	491,251
2020-07-27	107.99	108.92	107.43	108.87	88.147	485,183
2020-07-24	108.83	110.25	107.45	108.14	87.556	551,300
2020-07-23	107.36	108.95	107.36	108.42	87.783	576,229
2020-07-22	107.41	107.74	105.19	107.59	87.111	508,183
2020-07-21	105.38	107.62	105.32	106.56	86.277	618,531
2020-07-20	106.09	106.34	104.30	105.31	85.265	857,026
2020-07-17	106.61	107.35	106.34	106.71	86.398	542,920
2020-07-16	105.78	107.04	105.72	106.08	85.888	381,873
2020-07-15	108.00	108.24	105.74	105.88	85.726	596,921
2020-07-14	104.70	107.59	104.50	107.19	86.787	676,979
2020-07-13	105.21	105.71	104.29	104.68	84.755	620,137
2020-07-10	103.79	105.40	103.79	105.18	85.160	762,815
2020-07-09	104.20	104.89	102.87	103.39	83.710	642,453
2020-07-08	105.93	105.93	104.01	104.71	84.779	688,442
2020-07-07	105.39	106.64	104.56	106.05	85.864	653,010
2020-07-06	105.82	106.69	105.29	105.87	85.718	726,321
2020-07-02	106.04	106.04	104.15	105.02	85.030	927,688
2020-07-01	105.50	106.48	105.16	105.22	85.192	732,308
2020-06-30	105.75	106.11	104.81	105.81	85.670	947,657
2020-06-29	104.16	107.09	103.68	105.08	85.079	1,273,725
2020-06-26	105.88	106.53	101.89	103.01	83.403	1,600,200
2020-06-25	106.38	106.68	105.31	105.74	85.613	1,027,182
2020-06-24	106.26	106.93	105.64	106.24	86.018	833,644
2020-06-23	109.72	109.72	106.31	106.44	86.180	1,025,915
2020-06-22	108.48	109.77	108.20	108.95	88.212	547,091
2020-06-19	109.68	110.58	108.60	108.94	88.204	1,361,925
2020-06-18	108.83	110.12	107.71	108.59	87.920	565,414
2020-06-17	108.26	109.70	108.10	109.05	88.293	754,063
2020-06-16	107.01	108.67	106.00	108.07	87.499	1,354,555
2020-06-15	104.12	106.51	103.02	105.80	85.662	1,638,575
2020-06-12	107.11	107.35	104.15	104.70	84.771	1,335,689
2020-06-11	107.59	109.41	105.75	106.29	86.058	1,082,055
2020-06-10	109.11	111.27	108.21	108.74	88.042	1,064,618
2020-06-09	111.51	111.60	108.00	108.43	87.791	999,142
2020-06-08	107.00	111.16	106.57	111.16	90.001	1,142,221
2020-06-05	109.00	110.93	106.88	107.44	86.989	2,016,700
2020-06-04	109.51	113.67	108.28	109.10	88.333	2,498,405
2020-06-03	115.73	116.16	114.29	114.59	92.778	1,474,975
2020-06-02	115.47	115.47	113.56	115.16	93.240	1,091,577
2020-06-01	114.07	116.59	114.07	115.32	93.369	1,193,094
2020-05-29	111.31	114.17	110.15	113.93	92.244	1,458,189
2020-05-28	110.88	111.50	108.93	111.46	90.244	928,745
2020-05-27	107.38	110.13	106.66	110.11	89.151	1,194,119
2020-05-26	108.84	109.59	107.11	107.38	86.941	1,072,070
2020-05-22	107.56	109.00	106.65	108.56	87.896	637,520
2020-05-21	109.79	110.11	107.21	107.90	87.362	1,605,404
2020-05-20	110.87	111.16	108.69	110.21	89.232	835,546
2020-05-19	113.89	113.97	109.90	110.54	89.499	1,480,392
2020-05-18	115.58	116.15	111.46	114.00	92.301	1,633,278
2020-05-15	113.94	116.37	113.94	114.73	92.892	1,922,871
2020-05-14	117.53	118.27	113.17	114.07	92.357	1,099,718
2020-05-13	117.69	120.24	116.96	118.19	94.981	765,273

← NewerPage 27 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.