Historical Stock Prices

SJM 
$108.75
*  
0.46
0.42%
Get SJM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SJM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 109.52 109.84 108.49 108.75 857,814
07/01/2015 108.82 109.43 108.41 109.21 760,453
06/30/2015 109.09 109.37 108.26 108.41 1,024,494
06/29/2015 110.19 110.36 108.29 108.38 1,133,915
06/26/2015 111.37 111.65 110.51 110.62 1,603,960
06/25/2015 111.68 111.94 110.85 110.93 681,211
06/24/2015 112.86 113.262 111.095 111.7 824,632
06/23/2015 113.67 113.67 112.71 112.81 824,501
06/22/2015 113.76 114.305 113.47 113.68 404,002
06/19/2015 113.15 114.47 113.15 113.48 1,569,172
06/18/2015 112.96 114.09 112.24 113.32 624,803
06/17/2015 112.18 112.98 111.68 112.72 516,270
06/16/2015 111.39 112.53 110.92 112.35 493,210
06/15/2015 110.86 111.39 110.34 110.99 885,484
06/12/2015 111.28 111.75 111.07 111.29 427,116
06/11/2015 111.63 112.34 111.3601 111.75 579,211
06/10/2015 111.7 112.26 110.89 111.57 796,609
06/09/2015 110.51 111.88 110.05 111.6 1,019,495
06/08/2015 110.94 111.98 110.26 110.48 1,498,101
06/05/2015 113.51 113.73 110.87 111.32 2,033,043
06/04/2015 115.68 116.56 113.0662 113.75 3,078,731
06/03/2015 118.73 118.73 117.79 118.19 636,596
06/02/2015 118.42 118.916 117.46 118.55 589,603
06/01/2015 118.68 118.93 118.04 118.42 473,278
05/29/2015 119.58 119.86 118.48 118.55 539,005
05/28/2015 120.27 120.3 119.14 119.5 357,350
05/27/2015 120 120.52 119.32 119.9 432,544
05/26/2015 120.4 120.58 119.34 119.47 518,719
05/22/2015 119.3 120.65 119.19 120.39 483,029
05/21/2015 119.69 119.88 119.18 119.28 507,480
05/20/2015 119.13 120.41 119.0414 119.88 401,248
05/19/2015 118.76 119.35 118.48 119.27 553,782
05/18/2015 118.17 119.13 118.11 118.67 341,211
05/15/2015 118.35 118.59 117.84 118.5 454,533
05/14/2015 117.17 118.4 117.018 118.36 335,434
05/13/2015 115.97 117.15 115.97 116.58 326,993
05/12/2015 115.79 116.84 115.74 116.46 522,045
05/11/2015 115.83 116.96 115.605 116.27 428,709
05/08/2015 116.6 117.41 115.92 115.99 685,219
05/07/2015 116.13 116.34 115.47 115.77 530,250
05/06/2015 116.65 116.94 115.24 116.25 431,235
05/05/2015 117.69 118.13 115.49 116.28 799,905
05/04/2015 117.28 118.83 117.28 118.37 579,173
05/01/2015 116.2 117.21 116.13 116.86 374,049
04/30/2015 116 117 115.22 115.92 871,138
04/29/2015 116.17 116.81 115.62 116.02 534,630
04/28/2015 117.87 118.11 116.03 116.19 1,103,890
04/27/2015 116.82 118.32 115.86 118.2 1,426,630
04/24/2015 117.28 117.6 116.04 116.31 587,132
04/23/2015 117.4 117.69 116.73 116.97 362,719
04/22/2015 117.43 118.11 116.75 117.94 446,382
04/21/2015 117.08 117.91 116.84 117.44 573,364
04/20/2015 117.66 118.285 116.73 117.08 694,593
04/17/2015 117.82 118 116.49 117.42 721,702
04/16/2015 117.92 118.33 117.46 117.98 387,927
04/15/2015 118 118.644 117.41 118.08 584,461
04/14/2015 116.65 118.08 116.29 117.79 474,054
04/13/2015 117.4 117.4 116.5 116.9 567,196
04/10/2015 116.16 116.93 116.02 116.75 440,179
04/09/2015 115.69 116.26 115.04 116.14 472,491
04/08/2015 115.79 116.4 114.91 115.55 638,386
04/07/2015 117.22 117.49 115.73 115.87 500,537
04/06/2015 115.95 117.66 115.482 117.24 649,089
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?