The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	369.14	369.14	369.14	369.14	336.63	0
2023-06-12	369.14	369.14	369.14	369.14	336.63	0
2023-06-09	369.14	369.14	369.14	369.14	336.63	0
2023-06-07	369.14	369.14	369.14	369.14	336.63	0
2023-06-06	369.14	369.14	369.14	369.14	336.63	0
2023-06-05	371.96	371.96	369.14	369.14	336.63	300
2023-06-02	396.40	396.40	396.40	396.40	361.49	0
2023-06-01	396.40	396.40	396.40	396.40	361.49	0
2023-05-31	396.40	396.40	396.40	396.40	361.49	0
2023-05-30	396.40	396.40	396.40	396.40	361.49	0
2023-05-29	396.40	396.40	396.40	396.40	361.49	0
2023-05-26	396.40	396.40	396.40	396.40	361.49	0
2023-05-25	396.40	396.40	396.40	396.40	361.49	0
2023-05-24	396.40	396.40	396.40	396.40	361.49	0
2023-05-23	396.40	396.40	396.40	396.40	361.49	0
2023-05-22	396.40	396.40	396.40	396.40	361.49	0
2023-05-19	396.40	396.40	396.40	396.40	361.49	0
2023-05-18	396.40	396.40	396.40	396.40	361.49	0
2023-05-17	396.40	396.40	396.40	396.40	361.49	0
2023-05-16	396.40	396.40	396.40	396.40	361.49	0
2023-05-15	396.40	396.40	396.40	396.40	361.49	0
2023-05-12	396.40	396.40	396.40	396.40	361.49	0
2023-05-11	396.40	396.40	396.40	396.40	361.49	0
2023-05-10	396.40	396.40	396.40	396.40	359.19	0
2023-05-09	396.40	396.40	396.40	396.40	359.19	0
2023-05-08	396.40	396.40	396.40	396.40	359.19	0
2023-05-05	396.40	396.40	396.40	396.40	359.19	0
2023-05-04	396.40	396.40	396.40	396.40	359.19	0
2023-05-03	396.40	396.40	396.40	396.40	359.19	0
2023-05-02	393.80	396.40	393.80	396.40	359.19	8
2023-04-28	395.60	395.60	395.60	395.60	358.46	0
2023-04-27	395.60	395.60	395.60	395.60	358.46	0
2023-04-26	395.60	395.60	395.60	395.60	358.46	0
2023-04-25	395.60	395.60	395.60	395.60	358.46	0
2023-04-24	395.60	395.60	395.60	395.60	358.46	0
2023-04-20	395.60	395.60	395.60	395.60	358.46	0
2023-04-19	395.60	395.60	395.60	395.60	358.46	0
2023-04-18	395.60	395.60	395.60	395.60	358.46	0
2023-04-17	395.60	395.60	395.60	395.60	358.46	0
2023-04-14	395.60	395.60	395.60	395.60	358.46	0
2023-04-13	395.60	395.60	395.60	395.60	358.46	0
2023-04-12	395.60	395.60	395.60	395.60	358.46	0
2023-04-11	395.60	395.60	395.60	395.60	358.46	0
2023-04-10	395.60	395.60	395.60	395.60	358.46	0
2023-04-06	395.60	395.60	395.60	395.60	358.46	0
2023-04-05	395.60	395.60	395.60	395.60	358.46	0
2023-04-04	395.60	395.60	395.60	395.60	358.46	0
2023-04-03	395.60	395.60	395.60	395.60	358.46	0
2023-03-31	395.60	395.60	395.60	395.60	358.46	0
2023-03-30	395.60	395.60	395.60	395.60	358.46	0
2023-03-29	395.60	395.60	395.60	395.60	358.46	0
2023-03-28	395.60	395.60	395.60	395.60	358.46	0
2023-03-27	395.60	395.60	395.60	395.60	358.46	0
2023-03-24	395.60	395.60	395.60	395.60	358.46	0
2023-03-23	395.60	395.60	395.60	395.60	358.46	0
2023-03-22	395.60	395.60	395.60	395.60	358.46	0
2023-03-21	395.60	395.60	395.60	395.60	358.46	0
2023-03-20	395.60	395.60	395.60	395.60	358.46	0
2023-03-17	395.60	395.60	395.60	395.60	358.46	0
2023-03-16	395.60	395.60	395.60	395.60	358.46	0

← NewerPage 15 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.