The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	364.82	364.82	364.82	364.82	326.06	0
2022-09-19	364.82	364.82	364.82	364.82	326.06	0
2022-09-16	364.82	364.82	364.82	364.82	326.06	0
2022-09-15	364.82	364.82	364.82	364.82	326.06	0
2022-09-14	364.82	364.82	364.82	364.82	326.06	0
2022-09-13	364.82	364.82	364.82	364.82	326.06	1
2022-09-12	358.00	358.00	358.00	358.00	319.97	0
2022-09-09	358.00	358.00	358.00	358.00	319.97	0
2022-09-08	358.00	358.00	358.00	358.00	319.97	0
2022-09-06	358.00	358.00	358.00	358.00	319.97	0
2022-09-05	358.00	358.00	358.00	358.00	319.97	0
2022-09-02	358.00	358.00	358.00	358.00	319.97	0
2022-09-01	358.00	358.00	358.00	358.00	319.97	0
2022-08-31	358.00	358.00	358.00	358.00	319.97	0
2022-08-30	358.00	358.00	358.00	358.00	319.97	0
2022-08-29	359.25	359.25	358.00	358.00	319.97	2
2022-08-26	362.16	362.16	362.16	362.16	323.68	0
2022-08-25	362.16	362.16	362.16	362.16	323.68	0
2022-08-24	362.16	362.16	362.16	362.16	323.68	0
2022-08-23	362.16	362.16	362.16	362.16	323.68	0
2022-08-22	362.16	362.16	362.16	362.16	323.68	0
2022-08-19	362.16	362.16	362.16	362.16	323.68	3
2022-08-18	353.55	353.55	353.55	353.55	315.99	0
2022-08-17	353.55	353.55	353.55	353.55	315.99	0
2022-08-16	371.49	371.49	353.55	353.55	315.99	2
2022-08-15	372.32	372.32	372.32	372.32	332.76	0
2022-08-12	372.32	372.32	372.32	372.32	332.76	0
2022-08-11	372.32	372.32	372.32	372.32	332.76	0
2022-08-10	372.32	372.32	372.32	372.32	330.40	0
2022-08-09	372.32	372.32	372.32	372.32	330.40	0
2022-08-08	372.32	372.32	372.32	372.32	330.40	0
2022-08-05	372.32	372.32	372.32	372.32	330.40	0
2022-08-04	372.32	372.32	372.32	372.32	330.40	0
2022-08-03	372.32	372.32	372.32	372.32	330.40	0
2022-08-02	372.32	372.32	372.32	372.32	330.40	0
2022-08-01	372.32	372.32	372.32	372.32	330.40	0
2022-07-29	372.32	372.32	372.32	372.32	330.40	0
2022-07-28	372.32	372.32	372.32	372.32	330.40	0
2022-07-27	372.32	372.32	372.32	372.32	330.40	0
2022-07-26	372.32	372.32	372.32	372.32	330.40	0
2022-07-25	372.32	372.32	372.32	372.32	330.40	0
2022-07-22	372.32	372.32	372.32	372.32	330.40	0
2022-07-21	372.32	372.32	372.32	372.32	330.40	0
2022-07-20	372.32	372.32	372.32	372.32	330.40	0
2022-07-19	372.32	372.32	372.32	372.32	330.40	0
2022-07-18	372.32	372.32	372.32	372.32	330.40	0
2022-07-15	372.32	372.32	372.32	372.32	330.40	0
2022-07-14	372.32	372.32	372.32	372.32	330.40	0
2022-07-13	372.32	372.32	372.32	372.32	330.40	0
2022-07-12	372.32	372.32	372.32	372.32	330.40	0
2022-07-11	372.32	372.32	372.32	372.32	330.40	0
2022-07-08	372.32	372.32	372.32	372.32	330.40	0
2022-07-07	372.32	372.32	372.32	372.32	330.40	0
2022-07-06	372.32	372.32	372.32	372.32	330.40	0
2022-07-05	372.32	372.32	372.32	372.32	330.40	0
2022-07-04	372.32	372.32	372.32	372.32	330.40	0
2022-07-01	372.32	372.32	372.32	372.32	330.40	0
2022-06-30	372.32	372.32	372.32	372.32	330.40	0
2022-06-29	372.32	372.32	372.32	372.32	330.40	0
2022-06-28	372.32	372.32	372.32	372.32	330.40	0

← NewerPage 18 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.