The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	272.20	272.20	272.20	272.20	251.79	0
2023-12-01	272.20	272.20	272.20	272.20	251.79	0
2023-11-30	272.20	272.20	272.20	272.20	251.79	0
2023-11-29	272.20	272.20	272.20	272.20	251.79	0
2023-11-28	272.20	272.20	272.20	272.20	251.79	0
2023-11-27	272.20	272.20	272.20	272.20	251.79	0
2023-11-24	272.20	272.20	272.20	272.20	251.79	0
2023-11-23	272.20	272.20	272.20	272.20	251.79	0
2023-11-22	272.20	272.20	272.20	272.20	251.79	0
2023-11-21	272.20	272.20	272.20	272.20	251.79	0
2023-11-20	272.69	272.69	272.20	272.20	251.79	2
2023-11-17	270.00	270.00	270.00	270.00	249.76	0
2023-11-16	270.00	270.00	270.00	270.00	249.76	0
2023-11-14	270.00	270.00	270.00	270.00	248.07	1
2023-11-13	278.91	278.91	278.91	278.91	256.26	0
2023-11-10	278.91	278.91	278.91	278.91	256.26	0
2023-11-09	278.91	278.91	278.91	278.91	256.26	0
2023-11-08	278.91	278.91	278.91	278.91	256.26	1
2023-11-07	278.04	278.04	278.04	278.04	255.46	0
2023-11-06	278.04	278.04	278.04	278.04	255.46	1
2023-11-03	283.91	283.91	283.91	283.91	260.85	0
2023-11-01	283.91	283.91	283.91	283.91	260.85	0
2023-10-31	283.91	283.91	283.91	283.91	260.85	0
2023-10-30	283.91	283.91	283.91	283.91	260.85	0
2023-10-27	283.91	283.91	283.91	283.91	260.85	0
2023-10-26	283.91	283.91	283.91	283.91	260.85	1
2023-10-25	349.03	349.03	349.03	349.03	320.68	0
2023-10-24	349.03	349.03	349.03	349.03	320.68	0
2023-10-23	349.03	349.03	349.03	349.03	320.68	0
2023-10-20	349.03	349.03	349.03	349.03	320.68	0
2023-10-19	349.03	349.03	349.03	349.03	320.68	0
2023-10-18	349.03	349.03	349.03	349.03	320.68	0
2023-10-17	349.03	349.03	349.03	349.03	320.68	0
2023-10-16	349.03	349.03	349.03	349.03	320.68	0
2023-10-13	349.03	349.03	349.03	349.03	320.68	0
2023-10-11	349.03	349.03	349.03	349.03	320.68	0
2023-10-10	349.03	349.03	349.03	349.03	320.68	0
2023-10-09	349.03	349.03	349.03	349.03	320.68	0
2023-10-06	349.03	349.03	349.03	349.03	320.68	0
2023-10-05	349.03	349.03	349.03	349.03	320.68	0
2023-10-04	349.03	349.03	349.03	349.03	320.68	0
2023-10-03	349.03	349.03	349.03	349.03	320.68	0
2023-10-02	349.03	349.03	349.03	349.03	320.68	0
2023-09-29	349.03	349.03	349.03	349.03	320.68	0
2023-09-28	349.03	349.03	349.03	349.03	320.68	0
2023-09-27	349.03	349.03	349.03	349.03	320.68	0
2023-09-26	349.03	349.03	349.03	349.03	320.68	0
2023-09-25	349.03	349.03	349.03	349.03	320.68	0
2023-09-22	349.03	349.03	349.03	349.03	320.68	0
2023-09-21	349.03	349.03	349.03	349.03	320.68	0
2023-09-20	349.03	349.03	349.03	349.03	320.68	0
2023-09-19	349.03	349.03	349.03	349.03	320.68	0
2023-09-18	349.03	349.03	349.03	349.03	320.68	0
2023-09-15	349.03	349.03	349.03	349.03	320.68	0
2023-09-14	349.03	349.03	349.03	349.03	320.68	0
2023-09-13	349.03	349.03	349.03	349.03	320.68	0
2023-09-12	349.03	349.03	349.03	349.03	320.68	0
2023-09-11	349.03	349.03	349.03	349.03	320.68	0
2023-09-08	349.03	349.03	349.03	349.03	320.68	0
2023-09-06	349.03	349.03	349.03	349.03	320.68	0

← NewerPage 13 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.