The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	234.75	234.75	234.75	234.75	231.33	0
2026-04-30	234.75	234.75	234.75	234.75	231.33	0
2026-04-29	234.75	234.75	234.75	234.75	231.33	0
2026-04-28	234.75	234.75	234.75	234.75	231.33	0
2026-04-27	234.75	234.75	234.75	234.75	231.33	0
2026-04-24	234.75	234.75	234.75	234.75	231.33	0
2026-04-23	234.75	234.75	234.75	234.75	231.33	0
2026-04-22	234.75	234.75	234.75	234.75	231.33	0
2026-04-20	234.75	234.75	234.75	234.75	231.33	0
2026-04-17	234.75	234.75	234.75	234.75	231.33	0
2026-04-16	234.00	235.00	234.00	234.75	231.33	276
2026-04-15	228.36	228.36	228.36	228.36	225.03	0
2026-04-14	228.36	228.36	228.36	228.36	225.03	194
2026-04-13	223.50	223.50	221.95	221.95	218.72	194
2026-04-10	230.00	230.00	230.00	230.00	226.65	5
2026-04-09	239.04	239.04	239.04	239.04	235.56	0
2026-04-08	240.15	240.24	239.04	239.04	235.56	177
2026-04-07	246.00	246.00	244.00	244.00	240.44	6
2026-04-06	244.50	244.50	244.25	244.25	240.69	107
2026-04-02	284.53	284.53	284.53	284.53	280.38	0
2026-04-01	284.53	284.53	284.53	284.53	280.38	0
2026-03-31	284.53	284.53	284.53	284.53	280.38	0
2026-03-30	284.53	284.53	284.53	284.53	280.38	0
2026-03-27	284.53	284.53	284.53	284.53	280.38	1
2026-03-26	284.53	284.53	284.53	284.53	280.38	0
2026-03-25	284.53	284.53	284.53	284.53	280.38	0
2026-03-24	284.53	284.53	284.53	284.53	280.38	0
2026-03-23	284.53	284.53	284.53	284.53	280.38	0
2026-03-20	284.53	284.53	284.53	284.53	280.38	0
2026-03-19	284.53	284.53	284.53	284.53	280.38	0
2026-03-18	284.53	284.53	284.53	284.53	280.38	0
2026-03-17	284.53	284.53	284.53	284.53	280.38	0
2026-03-16	284.53	284.53	284.53	284.53	280.38	0
2026-03-13	284.53	284.53	284.53	284.53	280.38	0
2026-03-12	284.53	284.53	284.53	284.53	280.38	0
2026-03-11	284.53	284.53	284.53	284.53	280.38	0
2026-03-10	284.53	284.53	284.53	284.53	280.38	0
2026-03-09	284.53	284.53	284.53	284.53	280.38	0
2026-03-06	284.53	284.53	284.53	284.53	280.38	0
2026-03-05	284.53	284.53	284.53	284.53	280.38	0
2026-03-04	284.53	284.53	284.53	284.53	280.38	0
2026-03-03	284.53	284.53	284.53	284.53	280.38	0
2026-03-02	284.53	284.53	284.53	284.53	280.38	0
2026-02-27	284.53	284.53	284.53	284.53	280.38	0
2026-02-26	284.53	284.53	284.53	284.53	280.38	0
2026-02-25	284.53	284.53	284.53	284.53	280.38	0
2026-02-24	284.53	284.53	284.53	284.53	280.38	0
2026-02-23	284.53	284.53	284.53	284.53	280.38	0
2026-02-20	284.53	284.53	284.53	284.53	280.38	0
2026-02-19	284.53	284.53	284.53	284.53	280.38	0
2026-02-18	284.53	284.53	284.53	284.53	280.38	0
2026-02-13	284.53	284.53	284.53	284.53	280.38	0
2026-02-12	284.53	284.53	284.53	284.53	280.38	0
2026-02-11	284.53	284.53	284.53	284.53	278.38	0
2026-02-10	284.53	284.53	284.53	284.53	278.38	1
2026-02-09	266.70	266.70	266.70	266.70	260.93	0
2026-02-06	266.70	266.70	266.70	266.70	260.93	0
2026-02-05	266.70	266.70	266.70	266.70	260.93	0
2026-02-04	266.70	266.70	266.70	266.70	260.93	0
2026-02-03	266.70	266.70	266.70	266.70	260.93	0

← NewerPage 3 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.