The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	395.60	395.60	395.60	395.60	358.46	0
2023-03-14	395.60	395.60	395.60	395.60	358.46	0
2023-03-13	395.60	395.60	395.60	395.60	358.46	0
2023-03-10	395.60	395.60	395.60	395.60	358.46	0
2023-03-09	395.60	395.60	395.60	395.60	358.46	0
2023-03-08	395.60	395.60	395.60	395.60	358.46	0
2023-03-07	395.60	395.60	395.60	395.60	358.46	0
2023-03-06	395.60	395.60	395.60	395.60	358.46	0
2023-03-03	395.60	395.60	395.60	395.60	358.46	0
2023-03-02	395.60	395.60	395.60	395.60	358.46	0
2023-03-01	395.60	395.60	395.60	395.60	358.46	0
2023-02-28	395.60	395.60	395.60	395.60	358.46	0
2023-02-27	395.60	395.60	395.60	395.60	358.46	0
2023-02-24	395.60	395.60	395.60	395.60	358.46	0
2023-02-23	395.60	395.60	395.60	395.60	358.46	0
2023-02-22	395.60	395.60	395.60	395.60	358.46	0
2023-02-17	395.60	395.60	395.60	395.60	358.46	0
2023-02-16	395.60	395.60	395.60	395.60	358.46	0
2023-02-15	395.60	395.60	395.60	395.60	358.46	0
2023-02-14	395.60	395.60	395.60	395.60	358.46	0
2023-02-13	395.60	395.60	395.60	395.60	358.46	0
2023-02-10	395.60	395.60	395.60	395.60	358.46	0
2023-02-09	395.60	395.60	395.60	395.60	358.46	0
2023-02-08	395.60	395.60	395.60	395.60	356.06	0
2023-02-07	395.60	395.60	395.60	395.60	356.06	0
2023-02-06	395.60	395.60	395.60	395.60	356.06	0
2023-02-03	395.60	395.60	395.60	395.60	356.06	0
2023-02-02	395.60	395.60	395.60	395.60	356.06	0
2023-02-01	395.60	395.60	395.60	395.60	356.06	0
2023-01-31	395.60	395.60	395.60	395.60	356.06	0
2023-01-30	395.60	395.60	395.60	395.60	356.06	0
2023-01-27	395.60	395.60	395.60	395.60	356.06	0
2023-01-26	395.60	395.60	395.60	395.60	356.06	0
2023-01-25	395.60	395.60	395.60	395.60	356.06	0
2023-01-24	395.60	395.60	395.60	395.60	356.06	3
2023-01-23	395.60	395.60	395.60	395.60	356.06	0
2023-01-20	395.60	395.60	395.60	395.60	356.06	0
2023-01-19	395.60	395.60	395.60	395.60	356.06	0
2023-01-18	395.60	395.60	395.60	395.60	356.06	0
2023-01-17	395.60	395.60	395.60	395.60	356.06	0
2023-01-16	395.60	395.60	395.60	395.60	356.06	0
2023-01-13	395.60	395.60	395.60	395.60	356.06	0
2023-01-12	395.60	395.60	395.60	395.60	356.06	0
2023-01-11	395.60	395.60	395.60	395.60	356.06	0
2023-01-10	395.60	395.60	395.60	395.60	356.06	0
2023-01-09	395.60	395.60	395.60	395.60	356.06	0
2023-01-06	395.60	395.60	395.60	395.60	356.06	0
2023-01-05	395.60	395.60	395.60	395.60	356.06	0
2023-01-04	395.60	395.60	395.60	395.60	356.06	0
2023-01-03	395.60	395.60	395.60	395.60	356.06	0
2023-01-02	395.60	395.60	395.60	395.60	356.06	0
2022-12-29	395.60	395.60	395.60	395.60	356.06	0
2022-12-28	395.60	395.60	395.60	395.60	356.06	0
2022-12-27	395.60	395.60	395.60	395.60	356.06	0
2022-12-26	395.60	395.60	395.60	395.60	356.06	0
2022-12-23	395.60	395.60	395.60	395.60	356.06	0
2022-12-22	395.60	395.60	395.60	395.60	356.06	0
2022-12-21	395.60	395.60	395.60	395.60	356.06	0
2022-12-20	395.60	395.60	395.60	395.60	356.06	0
2022-12-19	395.60	395.60	395.60	395.60	356.06	0

← NewerPage 16 of 21 · 1,250 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.