NYSE - Delayed Quote • USD
The J. M. Smucker Company (SJM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 115.02 | 115.83 | 113.60 | 113.60 | 113.60 | 1,331,000 |
Apr 25, 2024 | 119.25 | 119.90 | 114.94 | 115.18 | 115.18 | 1,445,500 |
Apr 24, 2024 | 116.62 | 119.04 | 115.91 | 118.55 | 118.55 | 1,336,000 |
Apr 23, 2024 | 117.20 | 118.02 | 115.77 | 117.70 | 117.70 | 1,109,900 |
Apr 22, 2024 | 114.46 | 117.62 | 114.46 | 117.46 | 117.46 | 1,313,600 |
Apr 19, 2024 | 111.35 | 114.97 | 111.25 | 114.76 | 114.76 | 1,396,800 |
Apr 18, 2024 | 110.44 | 111.57 | 109.99 | 111.10 | 111.10 | 1,179,600 |
Apr 17, 2024 | 110.45 | 110.86 | 109.61 | 109.80 | 109.80 | 1,222,100 |
Apr 16, 2024 | 110.59 | 110.88 | 109.69 | 109.98 | 109.98 | 1,400,600 |
Apr 15, 2024 | 110.10 | 111.00 | 109.38 | 110.20 | 110.20 | 1,371,600 |
Apr 12, 2024 | 112.02 | 112.27 | 109.51 | 109.61 | 109.61 | 1,066,100 |
Apr 11, 2024 | 113.98 | 114.58 | 111.90 | 112.04 | 112.04 | 1,156,700 |
Apr 10, 2024 | 116.06 | 116.44 | 113.53 | 113.54 | 113.54 | 1,340,600 |
Apr 9, 2024 | 116.07 | 117.73 | 115.64 | 117.37 | 117.37 | 982,600 |
Apr 8, 2024 | 116.99 | 118.08 | 115.90 | 115.94 | 115.94 | 1,444,700 |
Apr 5, 2024 | 118.42 | 118.76 | 116.99 | 117.22 | 117.22 | 738,300 |
Apr 4, 2024 | 120.53 | 120.79 | 118.52 | 118.79 | 118.79 | 1,374,700 |
Apr 3, 2024 | 122.74 | 122.90 | 119.50 | 119.52 | 119.52 | 1,903,300 |
Apr 2, 2024 | 124.79 | 124.79 | 122.56 | 123.06 | 123.06 | 1,307,400 |
Apr 1, 2024 | 125.75 | 125.75 | 124.01 | 124.73 | 124.73 | 840,800 |
Mar 28, 2024 | 126.29 | 127.15 | 125.57 | 125.87 | 125.87 | 1,267,500 |
Mar 27, 2024 | 123.81 | 125.80 | 123.81 | 125.72 | 125.72 | 761,400 |
Mar 26, 2024 | 124.03 | 124.03 | 123.08 | 123.28 | 123.28 | 890,900 |
Mar 25, 2024 | 124.90 | 125.00 | 122.20 | 123.63 | 123.63 | 1,232,100 |
Mar 22, 2024 | 124.38 | 124.87 | 123.63 | 124.47 | 124.47 | 661,000 |
Mar 21, 2024 | 123.20 | 124.46 | 122.46 | 123.94 | 123.94 | 673,400 |
Mar 20, 2024 | 125.42 | 127.59 | 122.94 | 123.43 | 123.43 | 998,400 |
Mar 19, 2024 | 123.05 | 125.17 | 123.05 | 124.95 | 124.95 | 801,000 |
Mar 18, 2024 | 121.88 | 123.63 | 121.17 | 122.68 | 122.68 | 1,228,700 |
Mar 15, 2024 | 120.82 | 122.63 | 120.54 | 122.07 | 122.07 | 1,908,400 |
Mar 14, 2024 | 123.30 | 123.57 | 120.77 | 121.72 | 121.72 | 1,175,500 |
Mar 13, 2024 | 122.99 | 124.25 | 122.94 | 123.73 | 123.73 | 1,264,200 |
Mar 12, 2024 | 121.07 | 122.81 | 120.77 | 122.72 | 122.72 | 1,362,900 |
Mar 11, 2024 | 119.73 | 122.17 | 119.73 | 121.58 | 121.58 | 926,900 |
Mar 8, 2024 | 117.20 | 120.40 | 116.94 | 119.56 | 119.56 | 1,190,100 |
Mar 7, 2024 | 120.64 | 120.64 | 117.47 | 117.54 | 117.54 | 1,544,000 |
Mar 6, 2024 | 121.25 | 121.93 | 119.96 | 120.26 | 120.26 | 1,456,900 |
Mar 5, 2024 | 122.55 | 123.17 | 120.84 | 121.00 | 121.00 | 984,300 |
Mar 4, 2024 | 121.79 | 122.42 | 120.61 | 121.96 | 121.96 | 1,156,500 |
Mar 1, 2024 | 120.67 | 123.61 | 119.70 | 122.54 | 122.54 | 1,779,300 |
Feb 29, 2024 | 122.22 | 122.49 | 119.99 | 120.17 | 120.17 | 2,686,800 |
Feb 28, 2024 | 126.26 | 126.26 | 120.17 | 121.83 | 121.83 | 2,924,300 |
Feb 27, 2024 | 124.61 | 126.84 | 119.67 | 122.64 | 122.64 | 3,384,500 |
Feb 26, 2024 | 125.71 | 126.80 | 124.66 | 125.25 | 125.25 | 1,426,800 |
Feb 23, 2024 | 124.14 | 127.15 | 123.52 | 125.92 | 125.92 | 1,149,100 |
Feb 22, 2024 | 125.03 | 125.03 | 121.79 | 124.29 | 124.29 | 1,484,800 |
Feb 21, 2024 | 125.70 | 126.21 | 124.19 | 126.08 | 126.08 | 1,266,500 |
Feb 20, 2024 | 124.19 | 126.97 | 124.10 | 125.88 | 125.88 | 1,127,900 |
Feb 16, 2024 | 123.87 | 124.93 | 122.65 | 124.09 | 124.09 | 1,747,800 |
Feb 15, 2024 | 1.06 Dividend | |||||
Feb 15, 2024 | 124.74 | 126.11 | 123.85 | 124.41 | 124.41 | 1,412,200 |
Feb 14, 2024 | 127.02 | 127.95 | 124.36 | 125.25 | 124.19 | 1,251,100 |
Feb 13, 2024 | 129.49 | 130.79 | 126.66 | 127.62 | 126.54 | 1,334,300 |
Feb 12, 2024 | 127.59 | 129.92 | 127.37 | 129.74 | 128.64 | 827,000 |
Feb 9, 2024 | 130.43 | 130.43 | 127.67 | 127.90 | 126.82 | 914,300 |
Feb 8, 2024 | 131.82 | 133.23 | 130.74 | 131.09 | 129.98 | 888,300 |
Feb 7, 2024 | 132.86 | 133.85 | 131.33 | 131.62 | 130.51 | 1,153,700 |
Feb 6, 2024 | 128.91 | 133.29 | 128.83 | 132.21 | 131.09 | 1,533,900 |
Feb 5, 2024 | 132.19 | 132.46 | 129.20 | 129.21 | 128.12 | 947,300 |
Feb 2, 2024 | 134.00 | 134.62 | 132.55 | 132.70 | 131.58 | 940,800 |
Feb 1, 2024 | 132.97 | 134.31 | 131.48 | 133.74 | 132.61 | 996,600 |
Jan 31, 2024 | 133.17 | 133.46 | 131.13 | 131.55 | 130.44 | 1,518,000 |
Jan 30, 2024 | 131.48 | 133.03 | 130.65 | 132.94 | 131.81 | 927,100 |
Jan 29, 2024 | 131.97 | 132.00 | 130.08 | 131.59 | 130.48 | 1,478,500 |
Jan 26, 2024 | 132.11 | 132.73 | 131.11 | 131.69 | 130.58 | 1,392,600 |
Jan 25, 2024 | 130.27 | 131.71 | 129.66 | 131.55 | 130.44 | 844,000 |
Jan 24, 2024 | 131.05 | 131.70 | 129.32 | 129.74 | 128.64 | 1,294,500 |
Jan 23, 2024 | 129.49 | 131.31 | 127.81 | 131.24 | 130.13 | 1,479,700 |
Jan 22, 2024 | 128.71 | 129.14 | 127.41 | 128.75 | 127.66 | 905,100 |
Jan 19, 2024 | 129.53 | 129.89 | 127.38 | 129.20 | 128.11 | 1,041,800 |
Jan 18, 2024 | 130.17 | 130.51 | 128.52 | 129.30 | 128.21 | 1,144,600 |
Jan 17, 2024 | 127.98 | 130.78 | 127.66 | 130.75 | 129.64 | 1,317,700 |
Jan 16, 2024 | 129.34 | 129.63 | 127.98 | 128.16 | 127.08 | 1,682,400 |
Jan 12, 2024 | 127.88 | 129.63 | 127.54 | 129.50 | 128.40 | 1,387,300 |
Jan 11, 2024 | 129.02 | 130.10 | 126.89 | 127.18 | 126.10 | 1,081,200 |
Jan 10, 2024 | 130.74 | 131.32 | 129.40 | 129.50 | 128.40 | 1,089,800 |
Jan 9, 2024 | 128.68 | 131.37 | 127.85 | 131.21 | 130.10 | 1,360,700 |
Jan 8, 2024 | 127.81 | 129.24 | 127.81 | 129.02 | 127.93 | 854,700 |
Jan 5, 2024 | 128.47 | 130.41 | 127.67 | 128.10 | 127.02 | 801,800 |
Jan 4, 2024 | 129.50 | 129.95 | 128.15 | 128.64 | 127.55 | 1,255,400 |
Jan 3, 2024 | 130.34 | 131.37 | 129.61 | 129.79 | 128.69 | 1,229,200 |
Jan 2, 2024 | 126.37 | 129.83 | 126.01 | 129.57 | 128.47 | 1,153,900 |
Dec 29, 2023 | 125.57 | 126.45 | 125.38 | 126.38 | 125.31 | 713,700 |
Dec 28, 2023 | 124.72 | 126.10 | 124.72 | 125.78 | 124.72 | 687,700 |
Dec 27, 2023 | 125.29 | 125.39 | 124.53 | 125.11 | 124.05 | 897,800 |
Dec 26, 2023 | 124.76 | 125.71 | 124.07 | 125.29 | 124.23 | 649,600 |
Dec 22, 2023 | 124.40 | 125.67 | 123.61 | 124.76 | 123.70 | 700,500 |
Dec 21, 2023 | 122.61 | 123.93 | 122.02 | 123.66 | 122.61 | 896,200 |
Dec 20, 2023 | 122.67 | 123.92 | 121.45 | 122.33 | 121.29 | 1,252,700 |
Dec 19, 2023 | 123.52 | 124.70 | 123.23 | 124.32 | 123.27 | 1,033,400 |
Dec 18, 2023 | 123.60 | 124.47 | 122.38 | 123.91 | 122.86 | 1,093,600 |
Dec 15, 2023 | 125.06 | 125.33 | 122.95 | 123.59 | 122.54 | 2,497,200 |
Dec 14, 2023 | 127.45 | 127.93 | 124.93 | 125.36 | 124.30 | 2,269,500 |
Dec 13, 2023 | 124.19 | 126.98 | 123.49 | 126.74 | 125.67 | 1,952,000 |
Dec 12, 2023 | 121.75 | 125.12 | 121.13 | 124.69 | 123.63 | 2,455,200 |
Dec 11, 2023 | 120.00 | 121.51 | 119.72 | 121.50 | 120.47 | 1,652,800 |
Dec 8, 2023 | 121.05 | 121.57 | 119.19 | 119.33 | 118.32 | 1,515,700 |
Dec 7, 2023 | 118.00 | 122.12 | 117.14 | 121.06 | 120.04 | 2,859,400 |
Dec 6, 2023 | 115.61 | 119.16 | 114.58 | 117.66 | 116.66 | 2,338,600 |
Dec 5, 2023 | 115.84 | 118.38 | 114.50 | 116.12 | 115.14 | 3,196,100 |
Dec 4, 2023 | 111.56 | 113.71 | 111.50 | 112.43 | 111.48 | 2,329,900 |
Dec 1, 2023 | 109.85 | 111.55 | 109.54 | 111.42 | 110.48 | 1,443,000 |
Nov 30, 2023 | 108.68 | 109.87 | 107.75 | 109.73 | 108.80 | 2,081,600 |
Nov 29, 2023 | 109.26 | 109.52 | 108.20 | 108.58 | 107.66 | 1,970,300 |
Nov 28, 2023 | 111.10 | 111.31 | 109.54 | 109.59 | 108.66 | 1,181,800 |
Nov 27, 2023 | 113.35 | 113.35 | 110.60 | 111.10 | 110.16 | 1,622,000 |
Nov 24, 2023 | 113.35 | 113.94 | 112.97 | 113.27 | 112.31 | 462,000 |
Nov 22, 2023 | 112.71 | 113.45 | 111.88 | 113.31 | 112.35 | 1,305,700 |
Nov 21, 2023 | 112.47 | 112.65 | 111.30 | 112.19 | 111.24 | 1,365,300 |
Nov 20, 2023 | 110.89 | 112.57 | 110.53 | 112.26 | 111.31 | 1,385,700 |
Nov 17, 2023 | 111.96 | 112.01 | 110.12 | 111.69 | 110.74 | 1,389,100 |
Nov 16, 2023 | 1.06 Dividend | |||||
Nov 16, 2023 | 110.65 | 112.02 | 110.24 | 111.27 | 110.33 | 1,455,400 |
Nov 15, 2023 | 111.18 | 112.09 | 110.80 | 111.90 | 109.90 | 1,345,500 |
Nov 14, 2023 | 109.34 | 111.47 | 108.64 | 111.18 | 109.19 | 1,564,000 |
Nov 13, 2023 | 108.37 | 109.68 | 108.00 | 108.20 | 106.27 | 1,063,400 |
Nov 10, 2023 | 109.03 | 109.24 | 107.78 | 108.74 | 106.80 | 932,100 |
Nov 9, 2023 | 108.51 | 109.56 | 107.65 | 109.13 | 107.18 | 1,251,100 |
Nov 8, 2023 | 110.47 | 110.50 | 107.33 | 108.35 | 106.42 | 1,730,500 |
Nov 7, 2023 | 112.00 | 112.00 | 109.64 | 110.14 | 108.17 | 1,716,700 |
Nov 6, 2023 | 113.32 | 113.99 | 112.48 | 112.84 | 110.83 | 2,214,300 |
Nov 3, 2023 | 114.84 | 115.06 | 113.32 | 113.47 | 111.44 | 1,124,600 |
Nov 2, 2023 | 113.30 | 114.92 | 112.57 | 114.07 | 112.03 | 1,290,900 |
Nov 1, 2023 | 114.15 | 114.36 | 112.81 | 112.99 | 110.97 | 1,179,500 |
Oct 31, 2023 | 114.03 | 114.42 | 112.95 | 113.84 | 111.81 | 1,540,500 |
Oct 30, 2023 | 112.62 | 113.76 | 112.18 | 113.65 | 111.62 | 1,117,100 |
Oct 27, 2023 | 112.75 | 113.79 | 112.15 | 112.75 | 110.74 | 1,274,000 |
Oct 26, 2023 | 114.34 | 114.79 | 112.84 | 113.03 | 111.01 | 1,823,100 |
Oct 25, 2023 | 112.68 | 115.09 | 112.43 | 114.50 | 112.46 | 1,786,900 |
Oct 24, 2023 | 112.19 | 113.35 | 111.86 | 112.53 | 110.52 | 1,165,500 |
Oct 23, 2023 | 112.60 | 113.76 | 111.88 | 112.02 | 110.02 | 1,243,600 |
Oct 20, 2023 | 114.37 | 114.72 | 112.47 | 112.73 | 110.72 | 1,135,000 |
Oct 19, 2023 | 114.49 | 114.95 | 112.62 | 113.82 | 111.79 | 1,104,000 |
Oct 18, 2023 | 114.17 | 115.87 | 113.84 | 114.81 | 112.76 | 999,500 |
Oct 17, 2023 | 112.53 | 113.97 | 112.07 | 113.94 | 111.91 | 1,021,900 |
Oct 16, 2023 | 114.06 | 114.09 | 112.09 | 112.72 | 110.71 | 1,359,100 |
Oct 13, 2023 | 111.00 | 113.33 | 110.51 | 113.31 | 111.29 | 1,082,200 |
Oct 12, 2023 | 114.56 | 114.74 | 110.49 | 111.53 | 109.54 | 1,791,200 |
Oct 11, 2023 | 116.31 | 116.80 | 114.06 | 114.73 | 112.68 | 982,300 |
Oct 10, 2023 | 115.96 | 116.44 | 114.50 | 115.96 | 113.89 | 1,364,600 |
Oct 9, 2023 | 114.99 | 116.15 | 114.00 | 114.85 | 112.80 | 1,263,200 |
Oct 6, 2023 | 116.10 | 116.49 | 111.71 | 115.00 | 112.95 | 1,834,200 |
Oct 5, 2023 | 119.89 | 120.44 | 116.47 | 116.54 | 114.46 | 1,252,400 |
Oct 4, 2023 | 120.14 | 120.64 | 118.81 | 120.32 | 118.17 | 1,090,200 |
Oct 3, 2023 | 120.72 | 121.80 | 119.93 | 120.41 | 118.26 | 1,040,400 |
Oct 2, 2023 | 122.73 | 123.11 | 120.62 | 121.46 | 119.29 | 1,115,800 |
Sep 29, 2023 | 124.25 | 124.77 | 122.64 | 122.91 | 120.72 | 1,380,100 |
Sep 28, 2023 | 126.03 | 126.44 | 124.22 | 124.61 | 122.39 | 1,009,900 |
Sep 27, 2023 | 128.21 | 128.66 | 124.52 | 125.44 | 123.20 | 1,371,900 |
Sep 26, 2023 | 126.37 | 128.65 | 126.00 | 128.41 | 126.12 | 1,635,500 |
Sep 25, 2023 | 126.06 | 127.26 | 125.86 | 126.50 | 124.24 | 707,200 |
Sep 22, 2023 | 128.30 | 128.70 | 126.51 | 126.59 | 124.33 | 749,500 |
Sep 21, 2023 | 128.00 | 129.74 | 127.60 | 128.69 | 126.39 | 1,319,200 |
Sep 20, 2023 | 127.97 | 129.30 | 126.92 | 128.26 | 125.97 | 1,120,300 |
Sep 19, 2023 | 126.73 | 127.70 | 126.16 | 127.36 | 125.09 | 1,599,900 |
Sep 18, 2023 | 127.49 | 127.49 | 125.23 | 126.77 | 124.51 | 1,113,100 |
Sep 15, 2023 | 126.74 | 127.40 | 126.25 | 126.83 | 124.57 | 2,856,500 |
Sep 14, 2023 | 128.00 | 128.48 | 126.25 | 127.42 | 125.14 | 2,411,200 |
Sep 13, 2023 | 130.44 | 131.21 | 128.36 | 128.41 | 126.12 | 2,056,000 |
Sep 12, 2023 | 132.01 | 132.10 | 129.04 | 129.86 | 127.54 | 3,418,000 |
Sep 11, 2023 | 131.18 | 133.38 | 129.00 | 131.66 | 129.31 | 5,051,100 |
Sep 8, 2023 | 140.66 | 141.61 | 140.05 | 141.58 | 139.05 | 967,800 |
Sep 7, 2023 | 141.73 | 142.24 | 139.55 | 140.34 | 137.83 | 1,468,100 |
Sep 6, 2023 | 143.43 | 143.75 | 140.70 | 141.13 | 138.61 | 1,029,100 |
Sep 5, 2023 | 142.20 | 144.25 | 142.04 | 143.01 | 140.46 | 937,800 |
Sep 1, 2023 | 145.66 | 145.95 | 142.32 | 142.49 | 139.95 | 762,200 |
Aug 31, 2023 | 144.44 | 145.23 | 142.83 | 144.95 | 142.36 | 1,403,300 |
Aug 30, 2023 | 145.85 | 146.29 | 143.43 | 143.88 | 141.31 | 1,068,100 |
Aug 29, 2023 | 145.84 | 147.48 | 143.17 | 145.94 | 143.33 | 2,078,800 |
Aug 28, 2023 | 142.62 | 143.67 | 142.60 | 142.89 | 140.34 | 1,376,800 |
Aug 25, 2023 | 141.53 | 142.88 | 140.98 | 142.10 | 139.56 | 1,024,100 |
Aug 24, 2023 | 139.53 | 141.17 | 139.30 | 140.72 | 138.21 | 1,049,900 |
Aug 23, 2023 | 139.81 | 140.51 | 139.19 | 139.53 | 137.04 | 766,400 |
Aug 22, 2023 | 139.33 | 139.99 | 138.36 | 139.67 | 137.18 | 871,400 |
Aug 21, 2023 | 141.58 | 141.73 | 138.77 | 139.73 | 137.24 | 876,300 |
Aug 18, 2023 | 140.88 | 142.78 | 140.88 | 142.05 | 139.51 | 1,108,900 |
Aug 17, 2023 | 1.06 Dividend | |||||
Aug 17, 2023 | 142.65 | 142.98 | 140.26 | 140.88 | 138.36 | 917,700 |
Aug 16, 2023 | 144.97 | 145.05 | 143.46 | 143.65 | 140.04 | 586,600 |
Aug 15, 2023 | 146.02 | 146.57 | 144.52 | 144.61 | 140.98 | 570,000 |
Aug 14, 2023 | 148.60 | 149.46 | 146.50 | 146.60 | 142.92 | 783,500 |
Aug 11, 2023 | 147.63 | 148.37 | 147.15 | 147.96 | 144.25 | 556,900 |
Aug 10, 2023 | 148.27 | 149.19 | 147.03 | 147.32 | 143.62 | 464,100 |
Aug 9, 2023 | 146.43 | 148.87 | 146.39 | 148.15 | 144.43 | 707,200 |
Aug 8, 2023 | 149.70 | 149.70 | 146.15 | 146.49 | 142.81 | 906,500 |
Aug 7, 2023 | 149.23 | 150.08 | 148.85 | 149.13 | 145.39 | 549,300 |
Aug 4, 2023 | 149.99 | 151.18 | 148.97 | 149.15 | 145.41 | 448,900 |
Aug 3, 2023 | 151.55 | 151.99 | 149.75 | 150.05 | 146.28 | 454,500 |
Aug 2, 2023 | 150.13 | 153.00 | 150.03 | 151.75 | 147.94 | 593,400 |
Aug 1, 2023 | 151.51 | 151.55 | 149.10 | 149.67 | 145.91 | 572,200 |
Jul 31, 2023 | 150.99 | 151.34 | 149.93 | 150.65 | 146.87 | 1,392,600 |
Jul 28, 2023 | 151.09 | 151.57 | 150.43 | 150.99 | 147.20 | 545,200 |
Jul 27, 2023 | 151.91 | 152.81 | 149.62 | 150.38 | 146.61 | 819,400 |
Jul 26, 2023 | 152.57 | 153.54 | 151.67 | 152.23 | 148.41 | 507,900 |
Jul 25, 2023 | 153.41 | 153.54 | 151.88 | 152.98 | 149.14 | 548,000 |
Jul 24, 2023 | 152.32 | 153.94 | 152.21 | 153.13 | 149.29 | 664,600 |
Jul 21, 2023 | 152.50 | 153.20 | 151.74 | 152.11 | 148.29 | 714,900 |
Jul 20, 2023 | 150.45 | 152.51 | 149.67 | 152.48 | 148.65 | 677,700 |
Jul 19, 2023 | 148.26 | 149.92 | 148.26 | 149.69 | 145.93 | 613,000 |
Jul 18, 2023 | 148.96 | 149.61 | 147.06 | 147.72 | 144.01 | 739,500 |
Jul 17, 2023 | 147.40 | 149.40 | 146.91 | 148.48 | 144.75 | 838,100 |
Jul 14, 2023 | 149.07 | 149.07 | 146.45 | 148.05 | 144.33 | 783,900 |
Jul 13, 2023 | 146.99 | 147.86 | 145.73 | 147.61 | 143.90 | 733,700 |
Jul 12, 2023 | 147.43 | 148.07 | 146.31 | 147.22 | 143.52 | 1,256,200 |
Jul 11, 2023 | 146.34 | 147.86 | 146.34 | 147.80 | 144.09 | 727,300 |
Jul 10, 2023 | 147.94 | 148.61 | 146.07 | 146.37 | 142.70 | 848,700 |
Jul 7, 2023 | 148.82 | 148.90 | 147.41 | 147.71 | 144.00 | 654,600 |
Jul 6, 2023 | 149.03 | 149.96 | 148.19 | 148.50 | 144.77 | 827,600 |
Jul 5, 2023 | 149.60 | 150.35 | 148.48 | 149.39 | 145.64 | 1,074,500 |
Jul 3, 2023 | 146.97 | 150.59 | 146.71 | 150.39 | 146.61 | 464,800 |
Jun 30, 2023 | 147.00 | 147.94 | 146.59 | 147.67 | 143.96 | 645,800 |
Jun 29, 2023 | 144.72 | 146.79 | 144.09 | 146.37 | 142.70 | 795,500 |
Jun 28, 2023 | 148.51 | 148.52 | 144.16 | 145.15 | 141.51 | 1,643,500 |
Jun 27, 2023 | 151.81 | 152.50 | 150.39 | 150.78 | 146.99 | 613,300 |
Jun 26, 2023 | 150.23 | 151.84 | 148.46 | 151.74 | 147.93 | 713,600 |
Jun 23, 2023 | 152.70 | 152.94 | 150.18 | 150.32 | 146.55 | 739,100 |
Jun 22, 2023 | 153.42 | 153.42 | 151.35 | 152.02 | 148.20 | 598,600 |
Jun 21, 2023 | 151.42 | 152.52 | 150.51 | 152.49 | 148.66 | 858,400 |
Jun 20, 2023 | 153.48 | 153.96 | 151.29 | 151.34 | 147.54 | 623,200 |
Jun 16, 2023 | 153.02 | 154.34 | 152.79 | 153.10 | 149.26 | 1,065,100 |
Jun 15, 2023 | 152.83 | 154.14 | 152.27 | 152.88 | 149.04 | 617,900 |
Jun 14, 2023 | 151.33 | 153.26 | 150.68 | 152.46 | 148.63 | 613,000 |
Jun 13, 2023 | 149.63 | 151.44 | 148.38 | 151.23 | 147.43 | 708,300 |
Jun 12, 2023 | 153.16 | 153.16 | 150.57 | 151.08 | 147.29 | 989,600 |
Jun 9, 2023 | 150.75 | 153.85 | 150.50 | 153.57 | 149.71 | 1,028,800 |
Jun 8, 2023 | 148.48 | 151.05 | 147.81 | 151.01 | 147.22 | 1,189,400 |
Jun 7, 2023 | 145.01 | 149.12 | 142.76 | 148.43 | 144.70 | 1,362,900 |
Jun 6, 2023 | 152.94 | 156.03 | 144.37 | 146.23 | 142.56 | 1,799,800 |
Jun 5, 2023 | 150.14 | 151.19 | 148.40 | 148.96 | 145.22 | 1,183,300 |
Jun 2, 2023 | 144.40 | 149.03 | 144.31 | 148.98 | 145.24 | 1,045,200 |
Jun 1, 2023 | 147.07 | 147.59 | 144.35 | 144.90 | 141.26 | 971,500 |
May 31, 2023 | 145.95 | 146.73 | 145.23 | 146.59 | 142.91 | 3,394,800 |
May 30, 2023 | 145.15 | 146.53 | 144.26 | 145.31 | 141.66 | 1,097,100 |
May 26, 2023 | 146.58 | 147.56 | 145.81 | 146.56 | 142.88 | 1,161,800 |
May 25, 2023 | 148.00 | 148.24 | 146.59 | 147.12 | 143.43 | 872,900 |
May 24, 2023 | 149.65 | 150.22 | 148.50 | 148.54 | 144.81 | 828,200 |
May 23, 2023 | 149.78 | 150.12 | 148.16 | 149.40 | 145.65 | 986,100 |
May 22, 2023 | 152.00 | 152.47 | 149.45 | 149.67 | 145.91 | 761,800 |
May 19, 2023 | 151.71 | 152.78 | 150.95 | 151.89 | 148.08 | 770,300 |
May 18, 2023 | 153.73 | 153.73 | 151.03 | 151.88 | 148.07 | 936,300 |
May 17, 2023 | 154.77 | 155.09 | 153.57 | 154.71 | 150.83 | 729,300 |
May 16, 2023 | 155.07 | 155.68 | 153.41 | 154.91 | 151.02 | 815,900 |
May 15, 2023 | 158.37 | 158.60 | 155.18 | 155.51 | 151.61 | 887,500 |
May 12, 2023 | 157.29 | 158.29 | 157.29 | 158.15 | 154.18 | 757,100 |
May 11, 2023 | 1.02 Dividend | |||||
May 11, 2023 | 157.59 | 158.11 | 156.63 | 157.39 | 153.44 | 780,500 |
May 10, 2023 | 157.83 | 159.37 | 157.58 | 158.38 | 153.41 | 781,800 |
May 9, 2023 | 157.38 | 158.34 | 156.74 | 157.26 | 152.32 | 900,600 |
May 8, 2023 | 157.68 | 159.45 | 156.96 | 157.11 | 152.18 | 819,400 |
May 5, 2023 | 156.91 | 158.79 | 156.44 | 158.20 | 153.24 | 650,500 |
May 4, 2023 | 157.10 | 158.14 | 156.28 | 157.42 | 152.48 | 760,800 |
May 3, 2023 | 159.02 | 159.92 | 156.82 | 157.09 | 152.16 | 954,600 |
May 2, 2023 | 156.85 | 159.19 | 156.00 | 158.71 | 153.73 | 1,183,700 |
May 1, 2023 | 154.45 | 158.67 | 154.45 | 157.04 | 152.11 | 1,274,800 |
Apr 28, 2023 | 153.56 | 154.60 | 153.12 | 154.41 | 149.56 | 910,600 |
Apr 27, 2023 | 152.68 | 153.86 | 151.98 | 153.84 | 149.01 | 617,800 |
Related Tickers
CPB Campbell Soup Company
44.85
-1.15%
GIS General Mills, Inc.
70.83
-0.77%
HRL Hormel Foods Corporation
35.32
+0.14%
CAG Conagra Brands, Inc.
31.08
-0.61%
MKC McCormick & Company, Incorporated
75.73
+0.22%
K Kellanova
57.73
-1.23%
KHC The Kraft Heinz Company
38.16
-0.55%
BGS B&G Foods, Inc.
11.06
+1.19%
KLG WK Kellogg Co
23.94
-1.64%
FLO Flowers Foods, Inc.
24.62
-1.08%