The J. M. Smucker Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 290.52 | 290.52 | 290.52 | 290.52 | 274.11 | 0 |
| 2024-08-21 | 290.52 | 290.52 | 290.52 | 290.52 | 274.11 | 0 |
| 2024-08-20 | 290.52 | 290.52 | 290.52 | 290.52 | 274.11 | 0 |
| 2024-08-19 | 290.52 | 290.52 | 290.52 | 290.52 | 274.11 | 0 |
| 2024-08-16 | 290.52 | 290.52 | 290.52 | 290.52 | 274.11 | 0 |
| 2024-08-15 | 290.52 | 290.52 | 290.52 | 290.52 | 274.11 | 0 |
| 2024-08-14 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-13 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-12 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-09 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-08 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-07 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-06 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-05 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-02 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-08-01 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-31 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-30 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-29 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-26 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-25 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-24 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-23 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-22 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-19 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-18 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-17 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-16 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-15 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-12 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-11 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-10 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-09 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-08 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-05 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-04 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-03 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-02 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-07-01 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-28 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-27 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-26 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-25 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-24 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-21 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-20 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-19 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-18 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-17 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-14 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-13 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-12 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-11 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-10 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-07 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-06 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-05 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-04 | 290.52 | 290.52 | 290.52 | 290.52 | 272.10 | 0 |
| 2024-06-03 | 284.91 | 290.52 | 284.91 | 290.52 | 272.10 | 2 |
| 2024-05-31 | 292.61 | 292.61 | 292.61 | 292.61 | 274.06 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 2.0096 USD |
| 2026-05-14 | 1.9306 USD |
| 2026-02-12 | 2.0353 USD |
| 2025-11-13 | 2.0582 USD |
| 2025-08-14 | 2.0974 USD |
| 2025-05-15 | 2.1429 USD |
| 2025-02-13 | 2.1889 USD |
| 2024-11-13 | 2.2940 USD |
| 2024-08-15 | 2.1275 USD |
| 2024-05-16 | 1.9563 USD |
| 2024-02-15 | 1.8350 USD |
| 2023-11-16 | 1.8200 USD |
| 2023-08-17 | 2.6341 USD |
| 2023-05-11 | 2.5272 USD |
| 2023-02-09 | 2.6558 USD |
| 2022-11-09 | 2.6504 USD |
| 2022-08-11 | 2.6455 USD |
| 2022-05-12 | 2.3698 USD |
| 2022-02-10 | 2.4984 USD |
| 2021-11-10 | 2.7888 USD |
| 2021-08-12 | 2.5606 USD |
| 2021-05-13 | 2.3014 USD |
| 2020-08-13 | 2.3527 USD |
| 2020-05-14 | 2.3966 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.