The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	266.70	266.70	266.70	266.70	260.93	0
2026-01-30	266.70	266.70	266.70	266.70	260.93	0
2026-01-29	266.70	266.70	266.70	266.70	260.93	0
2026-01-28	266.70	266.70	266.70	266.70	260.93	0
2026-01-27	266.70	266.70	266.70	266.70	260.93	0
2026-01-26	266.70	266.70	266.70	266.70	260.93	0
2026-01-23	266.70	266.70	266.70	266.70	260.93	0
2026-01-22	266.70	266.70	266.70	266.70	260.93	0
2026-01-21	266.70	266.70	266.70	266.70	260.93	0
2026-01-20	266.70	266.70	266.70	266.70	260.93	0
2026-01-19	266.70	266.70	266.70	266.70	260.93	0
2026-01-16	266.70	266.70	266.70	266.70	260.93	0
2026-01-15	266.70	266.70	266.70	266.70	260.93	0
2026-01-14	266.70	266.70	266.70	266.70	260.93	0
2026-01-13	266.70	266.70	266.70	266.70	260.93	0
2026-01-12	266.70	266.70	266.70	266.70	260.93	0
2026-01-09	266.25	266.70	266.25	266.70	260.93	50
2026-01-08	256.75	256.75	256.75	256.75	251.20	0
2026-01-07	256.00	256.75	256.00	256.75	251.20	40
2026-01-06	258.75	258.75	257.50	257.75	252.18	70
2026-01-05	263.00	263.00	263.00	263.00	257.31	0
2026-01-02	267.00	267.00	263.00	263.00	257.31	120
2025-12-30	270.00	270.75	270.00	270.45	264.60	40
2025-12-29	268.38	268.38	268.38	268.38	262.58	0
2025-12-26	268.38	268.38	268.38	268.38	262.58	0
2025-12-23	268.38	268.38	268.38	268.38	262.58	0
2025-12-22	268.38	268.38	268.38	268.38	262.58	0
2025-12-19	268.38	268.38	268.38	268.38	262.58	0
2025-12-18	268.38	268.38	268.38	268.38	262.58	0
2025-12-17	268.38	268.38	268.38	268.38	262.58	0
2025-12-16	268.38	268.38	268.38	268.38	262.58	0
2025-12-15	268.38	268.38	268.38	268.38	262.58	0
2025-12-12	268.38	268.38	268.38	268.38	262.58	0
2025-12-11	268.38	268.38	268.38	268.38	262.58	0
2025-12-10	268.38	268.38	268.38	268.38	262.58	0
2025-12-09	268.38	268.38	268.38	268.38	262.58	0
2025-12-08	268.38	268.38	268.38	268.38	262.58	0
2025-12-05	268.38	268.38	268.38	268.38	262.58	0
2025-12-04	268.38	268.38	268.38	268.38	262.58	0
2025-12-03	268.38	268.38	268.38	268.38	262.58	0
2025-12-02	268.38	268.38	268.38	268.38	262.58	0
2025-12-01	268.38	268.38	268.38	268.38	262.58	0
2025-11-28	268.38	268.38	268.38	268.38	262.58	0
2025-11-27	268.38	268.38	268.38	268.38	262.58	0
2025-11-26	268.38	268.38	268.38	268.38	262.58	0
2025-11-25	268.38	268.38	268.38	268.38	262.58	0
2025-11-24	268.38	268.38	268.38	268.38	262.58	0
2025-11-21	268.38	268.38	268.38	268.38	262.58	0
2025-11-19	268.38	268.38	268.38	268.38	262.58	0
2025-11-18	268.38	268.38	268.38	268.38	262.58	0
2025-11-17	268.38	268.38	268.38	268.38	262.58	0
2025-11-14	268.38	268.38	268.38	268.38	262.58	0
2025-11-13	268.38	268.38	268.38	268.38	262.58	0
2025-11-12	268.38	268.38	268.38	268.38	260.56	0
2025-11-11	268.38	268.38	268.38	268.38	260.56	0
2025-11-10	268.38	268.38	268.38	268.38	260.56	0
2025-11-07	268.38	268.38	268.38	268.38	260.56	0
2025-11-06	268.38	268.38	268.38	268.38	260.56	0
2025-11-05	268.38	268.38	268.38	268.38	260.56	0
2025-11-04	268.38	268.38	268.38	268.38	260.56	0

← NewerPage 4 of 21 · 1,254 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.