The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	349.03	349.03	349.03	349.03	320.68	0
2023-09-04	349.03	349.03	349.03	349.03	320.68	0
2023-09-01	349.03	349.03	349.03	349.03	320.68	0
2023-08-31	349.03	349.03	349.03	349.03	320.68	0
2023-08-30	325.45	349.03	325.45	349.03	320.68	2
2023-08-29	353.15	353.15	353.15	353.15	324.47	0
2023-08-28	353.15	353.15	353.15	353.15	324.47	0
2023-08-25	353.15	353.15	353.15	353.15	324.47	0
2023-08-24	353.15	353.15	353.15	353.15	324.47	0
2023-08-23	353.15	353.15	353.15	353.15	324.47	0
2023-08-22	353.15	353.15	353.15	353.15	324.47	0
2023-08-21	353.15	353.15	353.15	353.15	324.47	0
2023-08-18	353.15	353.15	353.15	353.15	324.47	0
2023-08-17	353.15	353.15	353.15	353.15	324.47	0
2023-08-16	353.15	353.15	353.15	353.15	322.05	0
2023-08-15	353.15	353.15	353.15	353.15	322.05	0
2023-08-14	353.15	353.15	353.15	353.15	322.05	0
2023-08-11	353.15	353.15	353.15	353.15	322.05	0
2023-08-10	353.15	353.15	353.15	353.15	322.05	0
2023-08-09	353.15	353.15	353.15	353.15	322.05	0
2023-08-08	353.15	353.15	353.15	353.15	322.05	0
2023-08-07	353.15	353.15	353.15	353.15	322.05	0
2023-08-04	353.15	353.15	353.15	353.15	322.05	0
2023-08-03	353.15	353.15	353.15	353.15	322.05	0
2023-08-02	353.15	353.15	353.15	353.15	322.05	0
2023-08-01	353.15	353.15	353.15	353.15	322.05	0
2023-07-31	353.15	353.15	353.15	353.15	322.05	0
2023-07-28	353.15	353.15	353.15	353.15	322.05	0
2023-07-27	353.15	353.15	353.15	353.15	322.05	0
2023-07-26	353.15	353.15	353.15	353.15	322.05	0
2023-07-25	353.15	353.15	353.15	353.15	322.05	0
2023-07-24	353.15	353.15	353.15	353.15	322.05	0
2023-07-21	353.15	353.15	353.15	353.15	322.05	0
2023-07-20	353.15	353.15	353.15	353.15	322.05	0
2023-07-19	353.15	353.15	353.15	353.15	322.05	0
2023-07-18	353.15	353.15	353.15	353.15	322.05	0
2023-07-17	353.15	353.15	353.15	353.15	322.05	0
2023-07-14	353.15	353.15	353.15	353.15	322.05	0
2023-07-13	353.15	353.15	353.15	353.15	322.05	0
2023-07-12	353.15	353.15	353.15	353.15	322.05	0
2023-07-11	353.15	353.15	353.15	353.15	322.05	0
2023-07-10	353.15	353.15	353.15	353.15	322.05	0
2023-07-07	353.15	353.15	353.15	353.15	322.05	0
2023-07-06	353.15	353.15	353.15	353.15	322.05	0
2023-07-05	353.15	353.15	353.15	353.15	322.05	0
2023-07-04	353.15	353.15	353.15	353.15	322.05	0
2023-07-03	353.15	353.15	353.15	353.15	322.05	0
2023-06-30	353.15	353.15	353.15	353.15	322.05	0
2023-06-29	353.15	353.15	353.15	353.15	322.05	125
2023-06-28	362.88	362.88	362.88	362.88	330.92	0
2023-06-27	362.88	362.88	362.88	362.88	330.92	0
2023-06-26	362.88	362.88	362.88	362.88	330.92	0
2023-06-23	362.88	362.88	362.88	362.88	330.92	1
2023-06-22	369.14	369.14	369.14	369.14	336.63	0
2023-06-21	369.14	369.14	369.14	369.14	336.63	0
2023-06-20	369.14	369.14	369.14	369.14	336.63	0
2023-06-19	369.14	369.14	369.14	369.14	336.63	0
2023-06-16	369.14	369.14	369.14	369.14	336.63	0
2023-06-15	369.14	369.14	369.14	369.14	336.63	0
2023-06-14	369.14	369.14	369.14	369.14	336.63	0

← NewerPage 14 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.