J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	117.61	119.83	117.40	117.98	94.812	904,643
2020-05-11	116.20	117.69	115.37	116.90	93.944	869,919
2020-05-08	115.07	117.07	114.80	116.08	93.285	867,884
2020-05-07	115.30	115.79	113.35	113.53	91.236	1,111,682
2020-05-06	116.50	117.27	114.05	114.15	91.734	1,012,982
2020-05-05	114.87	116.93	114.49	116.02	93.237	864,779
2020-05-04	115.60	116.44	114.40	114.99	92.409	756,183
2020-05-01	115.00	117.73	113.25	115.51	92.827	1,058,578
2020-04-30	113.89	116.34	112.60	114.91	92.345	2,795,917
2020-04-29	118.25	118.53	114.10	114.19	91.766	1,138,895
2020-04-28	121.22	122.24	118.41	118.64	95.342	1,298,127
2020-04-27	118.66	121.28	117.43	120.85	97.118	683,800
2020-04-24	117.12	118.10	115.23	117.80	94.667	1,113,960
2020-04-23	118.35	119.10	116.74	116.81	93.872	658,193
2020-04-22	118.00	119.64	117.49	118.56	95.278	652,744
2020-04-21	124.09	125.62	116.98	117.36	94.314	1,038,489
2020-04-20	121.41	123.58	120.56	121.62	97.737	808,052
2020-04-17	122.35	122.50	120.00	121.58	97.705	1,142,144
2020-04-16	117.00	122.15	116.55	121.13	97.343	1,139,056
2020-04-15	112.99	115.59	112.02	115.40	92.739	909,896
2020-04-14	112.51	114.12	111.14	113.04	90.842	1,315,690
2020-04-13	112.60	112.74	109.21	110.26	88.608	1,250,491
2020-04-09	113.33	115.65	112.44	112.75	90.609	1,184,491
2020-04-08	113.67	115.29	110.20	114.13	91.718	956,357
2020-04-07	115.21	116.83	112.88	113.88	91.517	1,358,495
2020-04-06	114.00	116.18	111.19	115.19	92.570	1,204,940
2020-04-03	108.62	114.16	108.56	112.33	90.271	1,386,731
2020-04-02	108.14	111.39	107.31	110.26	88.608	1,218,027
2020-04-01	108.69	113.77	108.05	109.60	88.078	1,592,025
2020-03-31	110.58	112.72	107.56	111.00	89.203	1,401,382
2020-03-30	104.30	111.08	104.30	110.63	88.905	1,336,506
2020-03-27	101.41	105.79	100.16	103.03	82.798	1,073,423
2020-03-26	105.03	106.44	101.31	103.47	83.151	1,472,085
2020-03-25	105.42	106.59	100.69	105.19	84.534	1,749,727
2020-03-24	96.840	106.34	96.840	105.73	84.968	1,921,874
2020-03-23	103.66	103.66	93.410	95.790	76.979	2,327,425
2020-03-20	107.15	111.93	101.88	104.17	83.714	2,140,072
2020-03-19	119.00	119.28	108.61	109.02	87.611	1,482,089
2020-03-18	114.94	120.43	113.37	118.86	95.519	1,715,967
2020-03-17	109.74	121.39	109.71	117.11	94.113	2,499,387
2020-03-16	96.190	110.45	91.880	107.84	86.663	1,925,358
2020-03-13	102.17	104.44	98.270	103.05	82.814	1,955,928
2020-03-12	100.34	104.05	99.030	99.270	79.776	1,781,890
2020-03-11	108.59	109.38	104.24	105.59	84.855	1,253,181
2020-03-10	110.13	111.23	105.88	111.09	89.275	995,962
2020-03-09	104.41	109.49	104.00	108.32	87.049	1,044,103
2020-03-06	108.35	110.49	106.86	109.99	88.391	798,371
2020-03-05	109.99	111.47	109.68	110.75	89.002	962,042
2020-03-04	108.02	111.80	107.11	111.70	89.765	1,299,883
2020-03-03	106.62	109.09	105.51	106.25	85.385	926,144
2020-03-02	103.50	106.77	103.02	106.74	85.779	1,046,400
2020-02-28	104.07	104.47	100.14	102.99	82.766	1,577,667
2020-02-27	109.00	111.85	106.00	106.11	85.273	1,216,165
2020-02-26	108.00	112.86	106.67	109.18	87.740	1,925,996
2020-02-25	109.77	109.81	106.34	107.75	86.591	1,292,925
2020-02-24	109.92	110.43	108.60	109.82	88.254	1,067,097
2020-02-21	110.39	111.26	110.12	110.87	89.098	471,392
2020-02-20	110.06	110.68	109.23	110.56	88.849	509,925
2020-02-19	109.60	112.18	109.11	110.66	88.929	1,267,375
2020-02-18	109.64	110.30	108.70	109.34	87.869	747,654

← NewerPage 28 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.