The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	310.74	310.74	310.74	310.74	289.09	0
2024-03-01	310.74	310.74	310.74	310.74	289.09	0
2024-02-29	310.74	310.74	310.74	310.74	289.09	0
2024-02-28	310.74	310.74	310.74	310.74	289.09	0
2024-02-27	310.74	310.74	310.74	310.74	289.09	0
2024-02-26	310.74	310.74	310.74	310.74	289.09	0
2024-02-23	310.74	310.74	310.74	310.74	289.09	0
2024-02-22	310.74	310.74	310.74	310.74	289.09	0
2024-02-21	310.74	310.74	310.74	310.74	289.09	0
2024-02-20	310.74	310.74	310.74	310.74	289.09	0
2024-02-19	310.74	310.74	310.74	310.74	289.09	1
2024-02-16	321.60	321.60	321.60	321.60	299.19	0
2024-02-15	321.60	321.60	321.60	321.60	299.19	0
2024-02-14	321.60	321.60	321.60	321.60	297.49	0
2024-02-09	321.60	321.60	321.60	321.60	297.49	0
2024-02-08	321.60	321.60	321.60	321.60	297.49	0
2024-02-07	321.60	321.60	321.60	321.60	297.49	0
2024-02-06	321.60	321.60	321.60	321.60	297.49	0
2024-02-05	321.60	321.60	321.60	321.60	297.49	0
2024-02-02	321.60	321.60	321.60	321.60	297.49	0
2024-02-01	321.60	321.60	321.60	321.60	297.49	0
2024-01-31	321.60	321.60	321.60	321.60	297.49	0
2024-01-30	321.60	321.60	321.60	321.60	297.49	0
2024-01-29	321.60	321.60	321.60	321.60	297.49	0
2024-01-26	321.60	321.60	321.60	321.60	297.49	0
2024-01-25	321.60	321.60	321.60	321.60	297.49	0
2024-01-24	321.60	321.60	321.60	321.60	297.49	0
2024-01-23	321.60	321.60	321.60	321.60	297.49	0
2024-01-22	321.60	321.60	321.60	321.60	297.49	0
2024-01-19	321.60	321.60	321.60	321.60	297.49	0
2024-01-18	321.60	321.60	321.60	321.60	297.49	0
2024-01-17	321.60	321.60	321.60	321.60	297.49	1
2024-01-16	303.00	303.00	303.00	303.00	280.28	0
2024-01-15	303.00	303.00	303.00	303.00	280.28	0
2024-01-12	303.00	303.00	303.00	303.00	280.28	0
2024-01-11	303.00	303.00	303.00	303.00	280.28	0
2024-01-10	303.00	303.00	303.00	303.00	280.28	0
2024-01-09	303.00	303.00	303.00	303.00	280.28	0
2024-01-08	303.00	303.00	303.00	303.00	280.28	0
2024-01-05	303.00	303.00	303.00	303.00	280.28	0
2024-01-04	303.00	303.00	303.00	303.00	280.28	0
2024-01-03	303.00	303.00	303.00	303.00	280.28	0
2024-01-02	303.00	303.00	303.00	303.00	280.28	0
2023-12-28	303.00	303.00	303.00	303.00	280.28	0
2023-12-27	303.00	303.00	303.00	303.00	280.28	0
2023-12-26	303.00	303.00	303.00	303.00	280.28	0
2023-12-22	303.00	303.00	303.00	303.00	280.28	50
2023-12-21	301.50	301.50	301.50	301.50	278.89	0
2023-12-20	301.50	301.50	301.50	301.50	278.89	0
2023-12-19	301.50	301.50	301.50	301.50	278.89	50
2023-12-18	311.86	311.86	311.86	311.86	288.48	0
2023-12-15	311.86	311.86	311.86	311.86	288.48	0
2023-12-14	311.86	311.86	311.86	311.86	288.48	50
2023-12-13	290.36	290.36	290.36	290.36	268.59	0
2023-12-12	290.36	290.36	290.36	290.36	268.59	0
2023-12-11	290.36	290.36	290.36	290.36	268.59	0
2023-12-08	290.36	290.36	290.36	290.36	268.59	0
2023-12-07	290.36	290.36	290.36	290.36	268.59	0
2023-12-06	290.36	290.36	290.36	290.36	268.59	0
2023-12-05	285.60	290.36	285.60	290.36	268.59	153

← NewerPage 12 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.