The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	296.70	296.70	296.70	296.70	294.72	0
2026-07-27	296.70	296.70	296.70	296.70	294.72	0
2026-07-24	296.70	296.70	296.70	296.70	294.72	2
2026-07-23	294.88	294.88	294.88	294.88	292.91	100
2026-07-22	243.24	243.24	243.24	243.24	241.61	0
2026-07-21	243.24	243.24	243.24	243.24	241.61	0
2026-07-20	243.24	243.24	243.24	243.24	241.61	0
2026-07-17	243.24	243.24	243.24	243.24	241.61	0
2026-07-16	243.24	243.24	243.24	243.24	241.61	0
2026-07-15	243.24	243.24	243.24	243.24	241.61	0
2026-07-14	243.24	243.24	243.24	243.24	241.61	0
2026-07-13	243.24	243.24	243.24	243.24	241.61	0
2026-07-10	243.24	243.24	243.24	243.24	241.61	0
2026-07-09	243.24	243.24	243.24	243.24	241.61	0
2026-07-08	243.24	243.24	243.24	243.24	241.61	0
2026-07-07	243.24	243.24	243.24	243.24	241.61	0
2026-07-06	243.24	243.24	243.24	243.24	241.61	0
2026-07-03	243.24	243.24	243.24	243.24	241.61	0
2026-07-02	243.24	243.24	243.24	243.24	241.61	0
2026-07-01	243.24	243.24	243.24	243.24	241.61	0
2026-06-30	243.24	243.24	243.24	243.24	241.61	0
2026-06-29	243.24	243.24	243.24	243.24	241.61	0
2026-06-26	243.24	243.24	243.24	243.24	241.61	0
2026-06-25	243.24	243.24	243.24	243.24	241.61	0
2026-06-24	243.24	243.24	243.24	243.24	241.61	0
2026-06-23	243.24	243.24	243.24	243.24	241.61	0
2026-06-22	243.24	243.24	243.24	243.24	241.61	0
2026-06-19	243.24	243.24	243.24	243.24	241.61	0
2026-06-18	243.24	243.24	243.24	243.24	241.61	0
2026-06-17	243.24	243.24	243.24	243.24	241.61	0
2026-06-16	243.24	243.24	243.24	243.24	241.61	0
2026-06-15	243.24	243.24	243.24	243.24	241.61	0
2026-06-12	243.24	243.24	243.24	243.24	241.61	0
2026-06-11	243.24	243.24	243.24	243.24	241.61	0
2026-06-10	243.24	243.24	243.24	243.24	241.61	0
2026-06-09	243.24	243.24	243.24	243.24	241.61	0
2026-06-08	243.24	243.24	243.24	243.24	241.61	0
2026-06-05	243.24	243.24	243.24	243.24	241.61	0
2026-06-03	243.24	243.24	243.24	243.24	241.61	0
2026-06-02	243.24	243.24	243.24	243.24	241.61	0
2026-06-01	243.24	243.24	243.24	243.24	241.61	0
2026-05-29	243.24	243.24	243.24	243.24	241.61	0
2026-05-28	243.24	243.24	243.24	243.24	241.61	0
2026-05-27	243.24	243.24	243.24	243.24	241.61	0
2026-05-26	243.24	243.24	243.24	243.24	241.61	0
2026-05-25	243.24	243.24	243.24	243.24	241.61	0
2026-05-22	243.24	243.24	243.24	243.24	241.61	0
2026-05-21	243.24	243.24	243.24	243.24	241.61	0
2026-05-20	243.24	243.24	243.24	243.24	241.61	0
2026-05-19	243.24	243.24	243.24	243.24	241.61	0
2026-05-18	243.24	243.24	243.24	243.24	241.61	0
2026-05-15	243.24	243.24	243.24	243.24	241.61	0
2026-05-14	243.24	243.24	243.24	243.24	241.61	0
2026-05-13	243.24	243.24	243.24	243.24	239.70	0
2026-05-12	243.24	243.24	243.24	243.24	239.70	1
2026-05-11	234.75	234.75	234.75	234.75	231.33	0
2026-05-08	234.75	234.75	234.75	234.75	231.33	0
2026-05-07	234.75	234.75	234.75	234.75	231.33	0
2026-05-06	234.75	234.75	234.75	234.75	231.33	0
2026-05-05	234.75	234.75	234.75	234.75	231.33	0

← NewerPage 2 of 5 · 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.