SJM - The J. M. Smucker Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017114.58115.69114.39115.52115.52144,250
Nov 17, 2017116.00117.13113.24114.19114.191,415,800
Nov 16, 2017111.21117.30109.63116.65116.654,204,900
Nov 15, 2017108.19108.40106.21106.51106.512,113,700
Nov 14, 2017106.30108.62105.83108.19108.191,322,300
Nov 13, 2017105.25107.34104.28106.49106.491,515,400
Nov 10, 2017102.23104.72102.23104.12104.12901,100
Nov 09, 2017102.17102.95101.42102.60102.601,289,400
Nov 09, 20170.78 Dividend
Nov 08, 2017101.94103.69101.51103.38102.601,467,900
Nov 07, 201799.89101.8199.57101.77101.001,404,500
Nov 06, 2017102.20102.2499.8699.9999.241,109,800
Nov 03, 2017103.20103.87102.03102.22101.45813,700
Nov 02, 2017105.12105.12102.48103.13102.351,118,100
Nov 01, 2017105.87105.94104.96105.22104.43709,000
Oct 31, 2017103.40106.13103.10106.05105.251,748,000
Oct 30, 2017103.10103.53101.82101.91101.141,718,600
Oct 27, 2017104.09104.09102.60103.71102.93920,000
Oct 26, 2017103.99104.52102.93104.14103.35957,900
Oct 25, 2017104.10104.28102.31103.93103.151,180,300
Oct 24, 2017105.00105.26103.88104.42103.63710,100
Oct 23, 2017104.34104.92103.72104.79104.00734,800
Oct 20, 2017104.33104.44103.19104.22103.43822,600
Oct 19, 2017103.98104.63102.86104.00103.22952,800
Oct 18, 2017104.71104.71103.73104.14103.35754,700
Oct 17, 2017105.51105.96103.63104.65103.861,171,600
Oct 16, 2017105.11106.24105.11105.96105.161,197,500
Oct 13, 2017106.47106.47104.84105.11104.321,291,500
Oct 12, 2017104.13106.51104.13106.01105.211,282,200
Oct 11, 2017103.80104.65103.72104.27103.481,198,900
Oct 10, 2017103.25104.06102.73103.69102.911,430,500
Oct 09, 2017104.38104.67102.79102.90102.121,584,400
Oct 06, 2017105.60105.60104.00104.24103.451,250,200
Oct 05, 2017105.20106.17104.80105.60104.80959,100
Oct 04, 2017104.30105.54104.02105.02104.23980,700
Oct 03, 2017105.24105.31104.17104.29103.50973,400
Oct 02, 2017104.97105.28104.21104.72103.931,156,500
Sep 29, 2017105.41106.32104.61104.93104.141,041,800
Sep 28, 2017106.85107.48104.64105.12104.331,155,100
Sep 27, 2017106.15106.96104.28106.80105.991,494,500
Sep 26, 2017105.48106.60104.48106.08105.281,498,200
Sep 25, 2017104.50105.90104.07105.57104.771,374,600
Sep 22, 2017106.27106.32104.19104.59103.801,057,600
Sep 21, 2017106.62107.13105.75105.92105.12732,100
Sep 20, 2017108.80108.80106.10106.65105.851,369,700
Sep 19, 2017110.89110.89109.45109.51108.681,101,600
Sep 18, 2017110.00111.14109.62111.06110.221,121,600
Sep 15, 2017108.54110.23108.46110.22109.392,234,600
Sep 14, 2017107.42108.54106.68108.49107.671,368,100
Sep 13, 2017107.73108.11106.86107.05106.24756,800
Sep 12, 2017107.26108.24107.10107.75106.941,210,400
Sep 11, 2017107.39108.18106.74107.10106.291,250,300
Sep 08, 2017106.00107.45105.53107.14106.331,073,000
Sep 07, 2017106.09106.52104.90106.02105.221,296,500
Sep 06, 2017106.29106.37105.21106.21105.411,260,300
Sep 05, 2017104.84106.18104.47106.08105.281,182,300
Sep 01, 2017105.00105.46104.46104.84104.051,044,800
Aug 31, 2017104.37105.01104.01104.76103.971,493,700
Aug 30, 2017104.77105.11103.50104.24103.451,772,400
Aug 29, 2017105.50105.73104.59104.70103.911,368,000
Aug 28, 2017105.10106.54104.15105.40104.601,888,400
Aug 25, 2017107.55107.89105.04105.15104.362,441,100
Aug 24, 2017112.50113.10106.93107.51106.705,352,400
Aug 23, 2017119.34119.69118.09118.85117.952,394,000
Aug 22, 2017121.71121.88119.20119.86118.961,324,300
Aug 21, 2017121.63122.09121.12121.85120.93704,600
Aug 18, 2017122.55122.68121.60121.90120.98725,400
Aug 17, 2017122.90123.83122.48122.66121.73669,700
Aug 16, 2017122.92123.78122.56123.18122.25545,700
Aug 15, 2017123.05123.34122.60122.92121.99613,400
Aug 14, 2017122.41123.46122.17123.01122.08637,900
Aug 11, 2017122.09123.05121.51122.28121.36448,800
Aug 10, 2017121.72122.25121.24121.72120.80805,400
Aug 09, 2017121.25122.53121.01122.19121.27714,100
Aug 09, 20170.78 Dividend
Aug 08, 2017122.16122.56121.65121.79120.10594,400
Aug 07, 2017121.47122.72121.29122.57120.87668,600
Aug 04, 2017121.54121.78121.00121.47119.78745,200
Aug 03, 2017120.53121.94120.53121.17119.49567,500
Aug 02, 2017120.42121.76119.05120.81119.131,328,700
Aug 01, 2017122.17122.41120.35120.74119.06828,400
Jul 31, 2017122.45122.49121.75121.90120.21776,600
Jul 28, 2017122.67122.80121.94122.42120.72758,900
Jul 27, 2017120.88122.14120.22122.13120.43645,600
Jul 26, 2017121.29121.45120.48120.71119.03744,900
Jul 25, 2017119.78121.12119.39121.02119.341,034,500
Jul 24, 2017118.44120.12118.00119.61117.951,024,400
Jul 21, 2017118.08118.48117.32118.48116.831,281,300
Jul 20, 2017116.99119.40116.97118.25116.611,622,800
Jul 19, 2017116.01116.95115.00116.76115.141,085,100
Jul 18, 2017118.99118.99116.32116.48114.861,017,200
Jul 17, 2017117.22118.60117.02118.57116.921,085,200
Jul 14, 2017116.42117.11116.22116.75115.13804,100
Jul 13, 2017115.25116.39115.10116.34114.721,246,200
Jul 12, 2017115.29116.00114.94115.16113.56946,500
Jul 11, 2017114.81115.58114.31114.45112.861,177,400
Jul 10, 2017115.45115.45114.39114.41112.82739,200
Jul 07, 2017115.55115.71114.84115.39113.79795,500
Jul 06, 2017116.21116.65115.07115.11113.51832,900
Jul 05, 2017117.89118.08116.25116.30114.68977,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...