Historical Stock Prices

SJM 
$120.39
*  
1.11
0.93%
Get SJM Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
04/02/2015 115.32 116.55 114.89 116.01 1,212,975
04/01/2015 115.65 115.68 113.93 115.48 856,541
03/31/2015 116.89 117.65 115.63 115.73 705,370
03/30/2015 116.45 117.22 115.03 117.13 875,895
03/27/2015 114.37 116.26 114.23 116.01 729,238
03/26/2015 114.7 115.32 113.83 114.48 671,710
03/25/2015 113.57 115.96 112.64 114.64 1,153,313
03/24/2015 113.97 114.9499 112.5 112.62 558,390
03/23/2015 113.9 114.25 113.26 113.39 441,472
03/20/2015 112.8 114.13 112.57 113.71 894,218
03/19/2015 112.08 112.36 111.36 112 485,180
03/18/2015 110.45 112.94 109.27 112.61 911,277
03/17/2015 111.01 111.56 110.11 110.59 438,423
03/16/2015 111.66 112.63 111.17 111.78 635,946
03/13/2015 112.09 112.39 110.56 111.02 782,131
03/12/2015 111.34 112.79 110.99 112.44 637,080
03/11/2015 110.74 111.25 110.0601 111.12 649,960
03/10/2015 112.25 112.53 110.73 110.73 719,913
03/09/2015 112.5 113.31 112.18 113.05 526,791
03/06/2015 114.03 114.19 112.23 112.77 601,564
03/05/2015 114.76 114.76 113.7 114.23 580,295
03/04/2015 114.07 114.27 113.375 114.24 485,128
03/03/2015 114.92 114.95 113.02 114.12 673,744
03/02/2015 115.38 115.66 114.5 114.96 570,191
02/27/2015 115.39 115.84 114.67 115.35 754,289
02/26/2015 113.98 115.4 112.91 115.21 1,039,669
02/25/2015 113.6 113.84 112.92 113.11 567,302
02/24/2015 112.91 113.8108 112.04 113.47 776,565
02/23/2015 113.06 113.64 112.73 113.25 944,458
02/20/2015 113.32 114 112.24 113.44 1,466,704
02/19/2015 113.96 114.43 112.85 113.88 661,802
02/18/2015 112.69 114.39 112.69 114.3 506,156
02/17/2015 113.28 113.8199 112.64 113.21 1,174,168
02/13/2015 111.14 114.91 109.57 113.89 1,744,524
02/12/2015 110.94 112.47 110.52 112.39 892,579
02/11/2015 112.44 113.08 110.89 111.26 1,051,626
02/10/2015 113.34 113.55 112.31 113.15 574,810
02/09/2015 112.68 113.31 112.456 112.91 640,317
02/06/2015 113.33 113.47 112.51 113 843,654
02/05/2015 112.02 113.41 111.68 113.33 1,535,816
02/04/2015 113.02 114.47 111.52 112.1 6,184,203
02/03/2015 104.68 105.91 104.68 105.88 404,638
02/02/2015 103.23 104.49 101.88 104.47 398,474
01/30/2015 104.43 104.44 103.01 103.15 453,626
01/29/2015 104.76 105.16 103.5 105.1 576,377
01/28/2015 105.96 106.71 104.62 104.73 399,317
01/27/2015 106 106.35 105.17 105.77 362,302
01/26/2015 106.24 106.79 106.11 106.45 366,977
01/23/2015 106.85 107.19 106.09 106.49 402,133
01/22/2015 106.42 107.04 105.68 106.87 508,342
01/21/2015 104.52 107.21 103.87 106.04 1,108,762
01/20/2015 102.25 104.3 102 104.19 744,023
01/16/2015 101.35 101.996 100.7 101.86 396,810
01/15/2015 101.45 102.1 101.05 101.3 705,426
01/14/2015 100.27 101.1 99.98 100.96 381,674
01/13/2015 101.25 101.85 99.97 100.94 538,051
01/12/2015 101.11 101.44 99.77 100.34 581,160
01/09/2015 101.96 102.06 100.74 101.04 424,597
01/08/2015 101.43 101.86 100.62 101.69 487,516
01/07/2015 98.43 100.42 98.23 100.24 488,644
01/06/2015 99 99.27 97.28 98.05 675,764
01/05/2015 99.9 100.11 98.6 98.84 478,447
01/02/2015 101.14 101.685 99.95 100.48 362,536
12/31/2014 102.74 103.1997 100.95 100.98 384,167
12/30/2014 102.75 103.49 102.46 102.5 460,048
12/29/2014 103.06 103.65 102.88 103.1 377,921
12/26/2014 103.63 104.02 103.34 103.39 155,951
12/24/2014 103.91 103.91 103.22 103.45 175,702
12/23/2014 103.61 104.09 103.16 103.65 376,067
12/22/2014 103.12 103.555 102.62 103.15 398,291
12/19/2014 103.05 103.49 102.16 102.79 884,426
12/18/2014 101.51 102.63 100.86 102.61 728,835
12/17/2014 98.7 100.61 98.5 100.35 457,919
12/16/2014 98.1 99.77 97.33 98.31 597,672
12/15/2014 99.69 99.69 97.55 98.29 758,366
12/12/2014 100.17 100.63 99.11 99.16 555,118
12/11/2014 100.5 101.01 100 100.64 612,368
12/10/2014 101.31 101.345 100.155 100.23 540,953
12/09/2014 101.21 101.83 100.64 101.2 431,440
12/08/2014 101.83 102.82 101.35 101.84 399,035
12/05/2014 101.27 101.94 101.15 101.72 287,931
12/04/2014 102.01 102.01 100.84 101.15 339,352
12/03/2014 103.05 103.05 101.78 101.92 467,539
12/02/2014 103.34 103.38 102.32 103.24 793,492
12/01/2014 102.07 103.5 102.07 102.78 687,596
11/28/2014 101.54 102.99 101.5 102.57 301,787
11/26/2014 101.03 101.6 100.85 101.13 610,930
11/25/2014 100.63 101.88 100.58 101.19 703,195
11/24/2014 101.63 101.65 100.52 100.64 699,280
11/21/2014 101.93 102.15 101.05 101.29 578,712
11/20/2014 101 102.14 100.96 101.11 592,425
11/19/2014 101.69 103.17 100.35 101.66 651,342
11/18/2014 101.61 102.06 101.43 101.97 585,367
11/17/2014 100.29 101.61 100.03 101.52 724,610
11/14/2014 99.76 100.61 99.295 100.23 529,494
11/13/2014 100.16 100.34 98.7 99.87 1,279,724
11/12/2014 98.72 101.76 98.19 100.38 2,153,543
11/11/2014 105 105.37 104.28 104.72 660,104
11/10/2014 104.66 105.55 104.07 105.31 399,628
11/07/2014 105.15 105.4 104.11 104.84 473,237
11/06/2014 105.34 105.91 104.8 105.8 599,765
11/05/2014 105.09 105.74 104.61 105.34 381,473
11/04/2014 103.99 104.93 103.56 104.31 328,541
11/03/2014 103.78 104.52 103.61 104.07 335,826
10/31/2014 103.88 104.51 103.45 104 651,688
10/30/2014 101.77 103.43 101.6 103.03 367,986
10/29/2014 103.79 104.07 101.61 102.52 506,334
10/28/2014 103.47 103.91 103.06 103.91 339,604
10/27/2014 102.19 103.42 102.1 103.14 373,498
10/24/2014 101.77 102.42 101.36 102.34 282,259
10/23/2014 102.1 102.68 101.61 101.75 287,974
10/22/2014 102.5 103 101.65 101.73 528,274
10/21/2014 101.32 102.49 101.02 102.39 593,497
10/20/2014 98.7 101.17 98.7 101.03 598,972
10/17/2014 99.2 99.22 97.82 98.66 495,526
10/16/2014 96.42 98.55 96.42 97.88 1,062,491
10/15/2014 96.48 97.8999 95.6 97.36 837,334
10/14/2014 97.89 98.85 97.6 97.98 619,732
10/13/2014 97.63 98.93 97.336 97.41 455,733
10/10/2014 98.06 99.26 97.71 97.71 609,126
10/09/2014 98.64 99.37 97.6 97.87 577,232
10/08/2014 97.35 98.78 96.7301 98.73 405,710
10/07/2014 98.12 98.4 97.22 97.25 505,283
10/06/2014 99.22 99.22 97.51 98.5 412,490
10/03/2014 98.01 98.98 97.815 98.66 523,689
10/02/2014 98.01 98.08 96.75 97.75 654,212
10/01/2014 99 99.17 97.72 97.89 675,017
09/30/2014 98.7 99.47 98.65 98.99 456,792
09/29/2014 97.89 98.76 97.69 98.44 540,543
09/26/2014 98.3 98.79 97.76 98.53 363,325
09/25/2014 99.44 99.79 98.208 98.22 518,252
09/24/2014 98.83 100.06 98.582 99.9 305,020
09/23/2014 99.26 99.29 98.58 98.81 568,318
09/22/2014 100.01 100.1 99.49 99.51 400,941
09/19/2014 100.84 100.84 100.12 100.19 746,580
09/18/2014 100.1 100.42 99.28 100.22 391,277
09/17/2014 100.63 100.7 99.61 99.71 514,632
09/16/2014 99.5 100.91 99.39 100.8 591,307
09/15/2014 99.79 99.96 99.2 99.73 472,249
09/12/2014 101.07 101.13 99.6 99.7 504,921
09/11/2014 100.86 101.17 100.5401 101.13 557,338
09/10/2014 101.12 101.42 100.46 101.08 398,547
09/09/2014 101.87 101.9876 101.19 101.26 388,434
09/08/2014 102.28 102.61 101.83 101.97 307,373
09/05/2014 101.93 102.71 101.5 102.71 263,882
09/04/2014 102.29 102.74 101.74 102.02 277,041
09/03/2014 102.74 103.1499 102.26 102.39 311,950
09/02/2014 102.61 103.39 102.15 102.66 670,278
08/29/2014 102.53 102.66 102.04 102.6 261,933
08/28/2014 102.24 102.44 101.92 102.36 309,685
08/27/2014 102.15 102.59 102.15 102.42 503,682
08/26/2014 102.05 102.6 101.79 102.47 302,179
08/25/2014 102.03 102.08 101.61 101.95 390,403
08/22/2014 101.79 101.92 101.02 101.36 457,402
08/21/2014 102.25 102.71 101.39 101.65 705,935
08/20/2014 101.5 103.06 100.4401 102.42 795,402
08/19/2014 103.13 103.53 102.59 103.45 468,870
08/18/2014 103.44 103.59 102.94 103.13 481,745
08/15/2014 103.49 104.03 102.27 102.87 372,260
08/14/2014 102.87 103.45 102.352 103.3 486,385
08/13/2014 102.33 102.679 101.8 102.67 450,884
08/12/2014 102.87 103.22 102.395 102.59 443,124
08/11/2014 102.16 103.44 102 103.08 305,389
08/08/2014 100.57 101.9 100.57 101.83 452,251
08/07/2014 101.29 101.5799 100.04 100.62 360,103
08/06/2014 99.07 101.4499 99.07 101.21 403,187
08/05/2014 100.55 100.68 99.1 99.37 456,677
08/04/2014 100.54 101.01 100.24 100.9 457,933
08/01/2014 99.49 100.73 98.62 100.52 852,866
07/31/2014 102.11 102.11 99.54 99.64 834,504
07/30/2014 103.37 103.54 101.93 102.11 480,458
07/29/2014 104.01 104.5299 103.25 103.25 349,440
07/28/2014 104.64 104.78 103.6221 104.08 321,647
07/25/2014 104.99 105.36 104.38 104.63 236,656
07/24/2014 104.96 105.32 104.54 105.16 437,248
07/23/2014 105.37 105.57 104.62 104.75 239,395
07/22/2014 105.36 105.445 104.86 105.06 350,947
07/21/2014 105.44 105.626 104.72 105.09 208,026
07/18/2014 105.16 105.81 104.72 105.69 333,108
07/17/2014 105.55 105.92 104.59 104.72 346,889
07/16/2014 106.21 106.42 105.29 105.64 269,029
07/15/2014 106.17 106.64 105.38 105.6 517,609
07/14/2014 106.76 107.12 106.04 106.42 275,709
07/11/2014 106.32 106.61 105.73 106.47 237,128
07/10/2014 106.27 106.58 105.66 106.21 361,336
07/09/2014 106.7 107.06 106.34 106.6 341,545
07/08/2014 107.15 107.63 106.5 106.66 385,813
07/07/2014 107.14 107.74 106.86 107.35 413,385
07/03/2014 106.7 107.7 106.675 107.53 442,771
07/02/2014 106.43 106.78 105.98 106.63 535,326
07/01/2014 106.81 107.42 106.65 106.81 570,749
06/30/2014 106.08 106.98 105.39 106.57 496,877
06/27/2014 105.21 106.06 104.9 106.05 570,064
06/26/2014 105.89 106.06 105.27 105.48 656,296
06/25/2014 105.47 106.11 105.21 105.79 693,841
06/24/2014 106.34 106.64 105.9 106.34 470,094
06/23/2014 106.5 106.75 106.06 106.71 717,587
06/20/2014 107.26 107.26 106.05 106.46 884,158
06/19/2014 106.72 106.98 105.62 106.6 640,475
06/18/2014 105.32 106.65 105.21 106.63 589,473
06/17/2014 105.33 106.54 104.89 106.1 680,873
06/16/2014 104.74 105.88 104.63 105.83 642,204
06/13/2014 104.8 105.26 104.02 105.24 592,740
06/12/2014 104.65 105.17 104.26 104.93 527,145
06/11/2014 104.98 105.58 104.6 104.8 578,878
06/10/2014 105.2 105.39 104.68 105.1 453,728
06/09/2014 105.94 106.68 104.85 105.66 751,729
06/06/2014 104.31 105.7 104.11 105.69 654,537
06/05/2014 102.95 105.42 102.85 104.31 931,819
06/04/2014 102.69 103.18 102.355 102.83 950,260
06/03/2014 102.45 102.945 102.12 102.94 658,242
06/02/2014 102.69 102.83 102.16 102.47 538,746
05/30/2014 102.68 103.21 102.26 102.6 1,012,622
05/29/2014 101.07 103.09 101.07 103 1,084,802
05/28/2014 100.27 100.72 99.96 100.62 562,573
05/27/2014 99.53 100.62 99.53 100.44 524,422
05/23/2014 98.73 99.28 98.49 99.12 250,507
05/22/2014 98.8 98.97 97.99 98.75 389,274
*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?