SJM - The J. M. Smucker Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019126.75127.61126.04127.14127.14404,095
May 22, 2019126.73127.48125.75127.28127.28521,200
May 21, 2019127.45127.50126.40126.69126.69594,800
May 20, 2019126.83128.43126.32127.39127.39783,400
May 17, 2019125.62127.95125.62126.90126.90673,500
May 16, 2019126.73128.38125.63125.74125.74857,400
May 16, 20190.85 Dividend
May 15, 2019126.90128.09126.40127.50126.65595,200
May 14, 2019126.46127.41126.00126.78125.93516,200
May 13, 2019126.11126.98125.53126.76125.91542,800
May 10, 2019125.85127.04125.41126.90126.05548,500
May 09, 2019124.46126.23124.15125.96125.12705,700
May 08, 2019125.13125.51123.82124.62123.79603,100
May 07, 2019125.20125.35123.96125.09124.26774,400
May 06, 2019123.33125.50123.00125.15124.32598,600
May 03, 2019123.00123.58122.48123.54122.72387,000
May 02, 2019121.98122.94121.45122.93122.11478,300
May 01, 2019122.61122.99121.28122.52121.70705,100
Apr 30, 2019122.35123.07121.30122.63121.811,240,600
Apr 29, 2019122.49122.87121.77122.06121.25573,900
Apr 26, 2019121.43122.84120.94122.79121.97639,600
Apr 25, 2019122.36122.36120.83121.22120.41636,400
Apr 24, 2019121.83122.85120.50122.36121.54594,000
Apr 23, 2019121.15121.94121.07121.72120.91634,200
Apr 22, 2019120.82121.74120.73121.22120.41448,000
Apr 18, 2019120.50121.42119.36120.70119.90709,000
Apr 17, 2019119.32119.56118.43119.26118.46505,100
Apr 16, 2019119.25119.87118.04118.93118.14498,800
Apr 15, 2019118.50119.31118.11119.18118.39616,500
Apr 12, 2019119.05119.25118.18118.34117.55735,200
Apr 11, 2019119.65119.93118.91119.46118.66626,000
Apr 10, 2019119.63120.40118.54119.07118.28930,000
Apr 09, 2019118.09120.55117.80119.48118.681,167,900
Apr 08, 2019117.00118.76116.69117.98117.191,010,500
Apr 05, 2019115.68116.92115.39116.54115.76891,000
Apr 04, 2019115.42116.04114.97115.69114.92862,500
Apr 03, 2019115.95116.25114.97115.34114.57836,700
Apr 02, 2019115.91116.64115.07116.05115.281,214,600
Apr 01, 2019116.56116.78115.21115.73114.961,047,700
Mar 29, 2019115.94116.76115.53116.50115.721,624,800
Mar 28, 2019115.04116.38115.04116.05115.28861,000
Mar 27, 2019115.82116.04114.86114.90114.13998,700
Mar 26, 2019116.33116.77115.52115.71114.94994,800
Mar 25, 2019113.88116.39113.88115.93115.161,409,300
Mar 22, 2019111.60115.06111.60114.30113.541,983,300
Mar 21, 2019107.24111.67107.07111.59110.851,324,800
Mar 20, 2019107.22107.97106.51107.07106.36933,300
Mar 19, 2019106.93107.88106.16106.91106.20918,700
Mar 18, 2019105.67107.15105.62107.02106.311,482,500
Mar 15, 2019103.70105.61103.28105.58104.882,424,500
Mar 14, 2019103.38103.97102.67103.85103.16947,000
Mar 13, 2019103.11103.47102.55103.26102.57784,600
Mar 12, 2019103.24103.50102.59102.80102.11708,500
Mar 11, 2019102.28103.15101.88103.13102.44903,300
Mar 08, 2019102.83102.84101.90102.49101.81798,500
Mar 07, 2019103.40103.84102.37102.63101.951,067,600
Mar 06, 2019102.09103.49101.05103.41102.722,269,200
Mar 05, 2019102.38102.58101.54102.08101.404,625,400
Mar 04, 2019104.36105.53101.24102.54101.862,548,800
Mar 01, 2019106.21106.91105.36105.42104.721,301,300
Feb 28, 2019107.77107.85105.63105.91105.201,573,700
Feb 27, 2019107.72107.75105.74107.57106.852,055,300
Feb 26, 2019107.21109.30104.71106.09105.382,792,500
Feb 25, 2019102.03102.17100.38101.06100.391,307,700
Feb 22, 2019102.20102.4899.54101.42100.741,732,600
Feb 21, 2019106.59107.08105.76106.77106.06739,500
Feb 20, 2019104.02107.50103.52106.94106.231,952,300
Feb 19, 2019103.40104.17102.66104.01103.32834,700
Feb 15, 2019102.38104.17102.21103.38102.691,238,700
Feb 14, 2019102.39102.40101.15101.54100.861,011,600
Feb 14, 20190.85 Dividend
Feb 13, 2019104.36104.46102.77103.73102.19940,500
Feb 12, 2019103.41104.80103.29104.36102.81719,600
Feb 11, 2019103.80104.32102.42103.34101.81843,800
Feb 08, 2019103.34103.97102.43103.61102.08799,800
Feb 07, 2019104.13105.29103.12103.83102.291,055,500
Feb 06, 2019105.13105.75104.56105.26103.70758,800
Feb 05, 2019104.87105.51104.49105.37103.81776,900
Feb 04, 2019103.86105.00103.56104.94103.39867,900
Feb 01, 2019105.11105.51103.78103.83102.29737,800
Jan 31, 2019103.25105.28102.85104.88103.33930,400
Jan 30, 2019103.40104.12102.82103.48101.95423,500
Jan 29, 2019102.77103.60102.76103.25101.72579,500
Jan 28, 2019101.59102.87101.01102.87101.35939,900
Jan 25, 2019102.00102.93101.28101.4499.94651,400
Jan 24, 2019102.71103.29100.91101.77100.26844,800
Jan 23, 2019104.97105.29103.20104.19102.65900,700
Jan 22, 2019104.86105.07102.97104.99103.44756,100
Jan 18, 2019104.29105.09103.80104.79103.24935,900
Jan 17, 2019103.32104.54102.77104.18102.64469,100
Jan 16, 2019103.16103.78102.59103.23101.70655,200
Jan 15, 2019102.63103.41102.21103.17101.64754,500
Jan 14, 2019101.94102.84101.53102.63101.11973,900
Jan 11, 2019101.71102.42100.96102.19100.68718,900
Jan 10, 201999.66101.6199.36101.4899.98765,600
Jan 09, 201999.6299.9898.6199.6898.201,097,200
Jan 08, 201997.8499.9997.5699.6898.201,214,400
Jan 07, 201995.4097.6694.5197.1795.73937,900
Jan 04, 201994.7796.1894.0995.8894.461,381,500
Jan 03, 201993.3996.2193.3394.5993.191,818,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...