The J. M. Smucker Company historical data
| 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 |
← NewerPage 2 of 2 · 67 trading days
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.