J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	111.38	112.69	110.94	112.50	105.96	1,328,401
2025-05-09	111.94	113.59	111.42	111.54	105.05	1,086,018
2025-05-08	112.08	113.23	111.83	112.02	105.51	1,619,041
2025-05-07	113.56	113.65	111.93	112.26	105.73	1,213,114
2025-05-06	113.63	114.40	112.46	113.52	106.92	910,247
2025-05-05	114.13	114.57	113.00	113.91	107.29	713,412
2025-05-02	114.68	115.06	113.37	114.76	108.09	731,439
2025-05-01	114.78	115.24	113.59	113.77	107.16	819,169
2025-04-30	116.49	116.78	113.99	116.27	109.51	1,578,350
2025-04-29	113.70	115.54	112.13	115.29	108.59	715,434
2025-04-28	115.19	115.74	113.28	114.02	107.39	920,748
2025-04-25	116.00	116.08	113.27	115.23	108.53	788,747
2025-04-24	117.26	117.26	114.64	115.69	108.96	1,115,358
2025-04-23	118.57	118.63	116.44	117.60	110.76	731,328
2025-04-22	116.07	117.84	115.55	117.73	110.88	1,218,764
2025-04-21	116.48	116.79	114.95	115.90	109.16	828,947
2025-04-17	115.12	116.92	115.11	116.44	109.67	1,189,117
2025-04-16	117.39	117.88	114.30	114.84	108.16	1,044,638
2025-04-15	118.02	118.50	116.00	116.27	109.51	951,353
2025-04-14	116.00	118.79	115.82	117.90	111.05	1,206,573
2025-04-11	114.72	117.00	113.81	115.94	109.20	1,126,163
2025-04-10	114.64	115.61	112.06	114.37	107.72	1,439,885
2025-04-09	108.78	115.26	108.13	115.08	108.39	1,555,213
2025-04-08	114.77	115.92	109.25	110.18	103.77	2,272,363
2025-04-07	112.34	115.43	110.93	113.03	106.46	1,994,134
2025-04-04	118.81	119.05	114.97	115.16	108.46	1,550,927
2025-04-03	119.00	120.76	117.42	118.32	111.44	1,623,596
2025-04-02	118.73	119.11	116.76	118.45	111.56	1,025,689
2025-04-01	119.08	119.24	116.83	118.52	111.63	1,147,064
2025-03-31	116.97	119.80	116.91	118.41	111.53	1,761,043
2025-03-28	117.06	117.76	115.74	116.32	109.56	1,223,964
2025-03-27	115.01	117.03	114.51	116.73	109.94	1,291,494
2025-03-26	111.50	114.84	111.41	114.48	107.82	1,223,153
2025-03-25	111.65	111.95	110.17	111.35	104.88	885,170
2025-03-24	110.02	111.99	109.37	111.75	105.25	1,427,217
2025-03-21	109.18	111.04	109.05	109.70	103.32	2,326,856
2025-03-20	110.24	110.70	109.06	109.35	102.99	1,185,267
2025-03-19	109.95	110.43	108.66	110.16	103.76	1,292,593
2025-03-18	111.77	112.14	110.51	110.87	104.42	1,249,599
2025-03-17	111.69	113.42	111.20	111.87	105.37	1,209,954
2025-03-14	110.77	112.24	110.19	111.56	105.07	720,073
2025-03-13	111.88	113.66	110.98	111.76	105.26	1,300,850
2025-03-12	111.94	112.77	110.37	111.03	104.57	1,191,706
2025-03-11	116.64	116.99	113.75	114.26	107.62	1,595,247
2025-03-10	118.01	121.48	116.81	117.10	110.29	1,932,175
2025-03-07	111.14	120.36	111.14	117.38	110.56	2,432,080
2025-03-06	109.64	112.70	108.68	111.49	105.01	1,163,842
2025-03-05	109.13	111.27	108.57	109.38	103.02	1,259,814
2025-03-04	112.74	114.91	109.73	109.84	103.45	1,730,243
2025-03-03	110.12	113.11	109.77	112.09	105.57	1,459,236
2025-02-28	110.71	113.39	109.40	110.53	104.10	2,072,484
2025-02-27	104.57	110.83	103.55	109.14	102.79	2,511,945
2025-02-26	111.97	112.11	108.27	109.16	102.81	1,775,509
2025-02-25	111.52	112.88	111.21	112.47	105.93	1,059,785
2025-02-24	109.98	112.73	108.99	110.96	104.51	1,422,408
2025-02-21	107.37	110.86	107.10	110.01	103.61	1,759,639
2025-02-20	102.99	107.47	102.80	107.30	101.06	1,933,606
2025-02-19	100.65	103.11	100.05	103.02	97.030	1,683,190
2025-02-18	100.60	101.61	98.770	100.41	94.572	2,123,804
2025-02-14	103.31	105.17	101.82	102.03	96.098	1,135,609

← NewerPage 7 of 21 · 1,255 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.