The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	347.20	347.20	347.20	347.20	304.09	0
2021-12-30	347.20	347.20	347.20	347.20	304.09	0
2021-12-29	347.20	347.20	347.20	347.20	304.09	0
2021-12-28	347.20	347.20	347.20	347.20	304.09	0
2021-12-27	347.20	347.20	347.20	347.20	304.09	0
2021-12-23	347.20	347.20	347.20	347.20	304.09	0
2021-12-22	347.20	347.20	347.20	347.20	304.09	0
2021-12-21	347.20	347.20	347.20	347.20	304.09	0
2021-12-20	347.20	347.20	347.20	347.20	304.09	0
2021-12-17	347.20	347.20	347.20	347.20	304.09	0
2021-12-16	347.20	347.20	347.20	347.20	304.09	0
2021-12-15	347.20	347.20	347.20	347.20	304.09	0
2021-12-14	347.20	347.20	347.20	347.20	304.09	0
2021-12-13	347.20	347.20	347.20	347.20	304.09	0
2021-12-10	347.20	347.20	347.20	347.20	304.09	0
2021-12-09	347.20	347.20	347.20	347.20	304.09	0
2021-12-08	347.20	347.20	347.20	347.20	304.09	0
2021-12-07	347.20	347.20	347.20	347.20	304.09	0
2021-12-06	347.20	347.20	347.20	347.20	304.09	0
2021-12-03	347.20	347.20	347.20	347.20	304.09	0
2021-12-02	347.20	347.20	347.20	347.20	304.09	0
2021-12-01	347.20	347.20	347.20	347.20	304.09	0
2021-11-30	347.20	347.20	347.20	347.20	304.09	0
2021-11-29	347.20	347.20	347.20	347.20	304.09	0
2021-11-26	347.20	347.20	347.20	347.20	304.09	0
2021-11-25	347.20	347.20	347.20	347.20	304.09	0
2021-11-24	347.20	347.20	347.20	347.20	304.09	0
2021-11-23	347.20	347.20	347.20	347.20	304.09	0
2021-11-22	347.20	347.20	347.20	347.20	304.09	0
2021-11-19	347.20	347.20	347.20	347.20	304.09	0
2021-11-18	347.20	347.20	347.20	347.20	304.09	0
2021-11-17	347.20	347.20	347.20	347.20	304.09	0
2021-11-16	347.20	347.20	347.20	347.20	304.09	0
2021-11-12	347.20	347.20	347.20	347.20	304.09	11
2021-11-11	350.70	350.70	350.70	350.70	307.16	0
2021-11-10	350.70	350.70	350.70	350.70	307.16	0
2021-11-09	350.70	350.70	350.70	350.70	304.72	0
2021-11-08	350.70	350.70	350.70	350.70	304.72	0
2021-11-05	350.70	350.70	350.70	350.70	304.72	0
2021-11-04	350.50	351.00	350.00	350.70	304.72	8
2021-11-03	347.60	347.60	347.60	347.60	302.02	0
2021-11-01	347.60	347.60	347.60	347.60	302.02	0
2021-10-29	347.60	347.60	347.60	347.60	302.02	0
2021-10-28	348.80	349.52	347.60	347.60	302.02	13
2021-10-27	347.40	347.40	347.40	347.40	301.85	0
2021-10-26	347.40	347.40	347.40	347.40	301.85	5
2021-10-25	346.54	346.54	346.54	346.54	301.10	0
2021-10-22	345.75	350.00	345.75	346.54	301.10	14
2021-10-21	345.00	345.75	345.00	345.75	300.42	51
2021-10-20	340.00	340.00	340.00	340.00	295.42	10

← NewerPage 21 of 21 · 1,250 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.