The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	395.60	395.60	395.60	395.60	356.06	0
2022-12-15	395.60	395.60	395.60	395.60	356.06	0
2022-12-14	395.60	395.60	395.60	395.60	356.06	0
2022-12-13	395.60	395.60	395.60	395.60	356.06	0
2022-12-12	395.60	395.60	395.60	395.60	356.06	0
2022-12-09	395.60	395.60	395.60	395.60	356.06	0
2022-12-08	395.60	395.60	395.60	395.60	356.06	0
2022-12-07	395.60	395.60	395.60	395.60	356.06	0
2022-12-06	395.60	395.60	395.60	395.60	356.06	0
2022-12-05	395.60	395.60	395.60	395.60	356.06	0
2022-12-02	395.60	395.60	395.60	395.60	356.06	0
2022-12-01	395.60	395.60	395.60	395.60	356.06	0
2022-11-30	395.60	395.60	395.60	395.60	356.06	0
2022-11-29	395.60	395.60	395.60	395.60	356.06	0
2022-11-28	395.60	395.60	395.60	395.60	356.06	0
2022-11-25	395.60	395.60	395.60	395.60	356.06	0
2022-11-24	395.60	395.60	395.60	395.60	356.06	0
2022-11-23	395.60	395.60	395.60	395.60	356.06	0
2022-11-22	396.40	396.40	395.60	395.60	356.06	2
2022-11-21	390.00	390.00	390.00	390.00	351.01	0
2022-11-18	390.00	390.00	390.00	390.00	351.01	0
2022-11-17	390.00	390.00	390.00	390.00	351.01	0
2022-11-16	390.00	390.00	390.00	390.00	351.01	0
2022-11-14	390.00	390.00	390.00	390.00	351.01	0
2022-11-11	390.00	390.00	390.00	390.00	351.01	1
2022-11-10	380.00	380.00	380.00	380.00	342.01	0
2022-11-09	380.00	380.00	380.00	380.00	342.01	0
2022-11-08	380.00	380.00	380.00	380.00	339.63	0
2022-11-07	380.00	380.00	380.00	380.00	339.63	0
2022-11-04	380.00	380.00	380.00	380.00	339.63	0
2022-11-03	380.00	380.00	380.00	380.00	339.63	0
2022-11-01	380.00	380.00	380.00	380.00	339.63	1
2022-10-31	368.52	368.52	368.52	368.52	329.37	0
2022-10-28	368.52	368.52	368.52	368.52	329.37	0
2022-10-27	368.52	368.52	368.52	368.52	329.37	0
2022-10-26	368.52	368.52	368.52	368.52	329.37	0
2022-10-25	368.52	368.52	368.52	368.52	329.37	0
2022-10-24	368.52	368.52	368.52	368.52	329.37	0
2022-10-21	368.52	368.52	368.52	368.52	329.37	2
2022-10-20	364.82	364.82	364.82	364.82	326.06	0
2022-10-19	364.82	364.82	364.82	364.82	326.06	0
2022-10-18	364.82	364.82	364.82	364.82	326.06	0
2022-10-17	364.82	364.82	364.82	364.82	326.06	0
2022-10-14	364.82	364.82	364.82	364.82	326.06	0
2022-10-13	364.82	364.82	364.82	364.82	326.06	0
2022-10-11	364.82	364.82	364.82	364.82	326.06	0
2022-10-10	364.82	364.82	364.82	364.82	326.06	0
2022-10-07	364.82	364.82	364.82	364.82	326.06	0
2022-10-06	364.82	364.82	364.82	364.82	326.06	0
2022-10-05	364.82	364.82	364.82	364.82	326.06	0
2022-10-04	364.82	364.82	364.82	364.82	326.06	0
2022-10-03	364.82	364.82	364.82	364.82	326.06	0
2022-09-30	364.82	364.82	364.82	364.82	326.06	0
2022-09-29	364.82	364.82	364.82	364.82	326.06	0
2022-09-28	364.82	364.82	364.82	364.82	326.06	0
2022-09-27	364.82	364.82	364.82	364.82	326.06	0
2022-09-26	364.82	364.82	364.82	364.82	326.06	0
2022-09-23	364.82	364.82	364.82	364.82	326.06	0
2022-09-22	364.82	364.82	364.82	364.82	326.06	0
2022-09-21	364.82	364.82	364.82	364.82	326.06	0

← NewerPage 17 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.