The J. M. Smucker Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	292.61	292.61	292.61	292.61	274.06	0
2024-05-28	292.61	292.61	292.61	292.61	274.06	0
2024-05-27	292.61	292.61	292.61	292.61	274.06	0
2024-05-24	292.61	292.61	292.61	292.61	274.06	0
2024-05-23	292.61	292.61	292.61	292.61	274.06	0
2024-05-22	292.61	292.61	292.61	292.61	274.06	0
2024-05-21	292.61	292.61	292.61	292.61	274.06	0
2024-05-20	292.61	292.61	292.61	292.61	274.06	0
2024-05-17	292.61	292.61	292.61	292.61	274.06	0
2024-05-16	292.61	292.61	292.61	292.61	274.06	0
2024-05-15	292.61	292.61	292.61	292.61	272.22	0
2024-05-14	292.61	292.61	292.61	292.61	272.22	0
2024-05-13	292.61	292.61	292.61	292.61	272.22	0
2024-05-10	292.61	292.61	292.61	292.61	272.22	0
2024-05-09	292.61	292.61	292.61	292.61	272.22	0
2024-05-08	292.61	292.61	292.61	292.61	272.22	0
2024-05-07	292.61	292.61	292.61	292.61	272.22	0
2024-05-06	292.61	292.61	292.61	292.61	272.22	0
2024-05-03	292.61	292.61	292.61	292.61	272.22	0
2024-05-02	292.61	292.61	292.61	292.61	272.22	0
2024-04-30	292.61	292.61	292.61	292.61	272.22	0
2024-04-29	292.61	292.61	292.61	292.61	272.22	1
2024-04-26	301.01	301.01	301.01	301.01	280.04	0
2024-04-25	301.01	301.01	301.01	301.01	280.04	0
2024-04-24	301.01	301.01	301.01	301.01	280.04	0
2024-04-23	301.01	301.01	301.01	301.01	280.04	0
2024-04-22	301.01	301.01	301.01	301.01	280.04	0
2024-04-19	301.01	301.01	301.01	301.01	280.04	0
2024-04-18	301.01	301.01	301.01	301.01	280.04	0
2024-04-17	301.01	301.01	301.01	301.01	280.04	0
2024-04-16	301.01	301.01	301.01	301.01	280.04	0
2024-04-15	301.01	301.01	301.01	301.01	280.04	0
2024-04-12	301.01	301.01	301.01	301.01	280.04	0
2024-04-11	301.01	301.01	301.01	301.01	280.04	0
2024-04-10	301.01	301.01	301.01	301.01	280.04	0
2024-04-09	301.01	301.01	301.01	301.01	280.04	0
2024-04-08	301.01	301.01	301.01	301.01	280.04	0
2024-04-05	301.01	301.01	301.01	301.01	280.04	0
2024-04-04	301.01	301.01	301.01	301.01	280.04	0
2024-04-03	301.01	301.01	301.01	301.01	280.04	0
2024-04-02	301.01	301.01	301.01	301.01	280.04	0
2024-04-01	301.01	301.01	301.01	301.01	280.04	0
2024-03-28	301.01	301.01	301.01	301.01	280.04	0
2024-03-27	301.01	301.01	301.01	301.01	280.04	0
2024-03-26	301.01	301.01	301.01	301.01	280.04	0
2024-03-25	301.01	301.01	301.01	301.01	280.04	0
2024-03-22	301.01	301.01	301.01	301.01	280.04	0
2024-03-21	301.01	301.01	301.01	301.01	280.04	0
2024-03-20	301.01	301.01	301.01	301.01	280.04	0
2024-03-19	301.01	301.01	301.01	301.01	280.04	0
2024-03-18	301.01	301.01	301.01	301.01	280.04	0
2024-03-15	301.01	301.01	301.01	301.01	280.04	0
2024-03-14	301.01	301.01	301.01	301.01	280.04	0
2024-03-13	301.01	301.01	301.01	301.01	280.04	1
2024-03-12	303.90	303.90	303.90	303.90	282.73	1
2024-03-11	310.74	310.74	310.74	310.74	289.09	0
2024-03-08	310.74	310.74	310.74	310.74	289.09	0
2024-03-07	310.74	310.74	310.74	310.74	289.09	0
2024-03-06	310.74	310.74	310.74	310.74	289.09	0
2024-03-05	310.74	310.74	310.74	310.74	289.09	0

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.