The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	268.38	268.38	268.38	268.38	258.53	0
2025-08-08	268.38	268.38	268.38	268.38	258.53	0
2025-08-07	268.38	268.38	268.38	268.38	258.53	0
2025-08-06	268.38	268.38	268.38	268.38	258.53	0
2025-08-05	268.38	268.38	268.38	268.38	258.53	0
2025-08-04	268.38	268.38	268.38	268.38	258.53	0
2025-08-01	268.38	268.38	268.38	268.38	258.53	0
2025-07-31	268.38	268.38	268.38	268.38	258.53	0
2025-07-30	268.38	268.38	268.38	268.38	258.53	0
2025-07-29	268.38	268.38	268.38	268.38	258.53	0
2025-07-28	268.38	268.38	268.38	268.38	258.53	0
2025-07-25	268.38	268.38	268.38	268.38	258.53	0
2025-07-24	268.38	268.38	268.38	268.38	258.53	0
2025-07-23	268.38	268.38	268.38	268.38	258.53	0
2025-07-22	268.38	268.38	268.38	268.38	258.53	0
2025-07-21	268.38	268.38	268.38	268.38	258.53	0
2025-07-18	268.38	268.38	268.38	268.38	258.53	0
2025-07-17	268.38	268.38	268.38	268.38	258.53	0
2025-07-16	268.38	268.38	268.38	268.38	258.53	0
2025-07-15	268.38	268.38	268.38	268.38	258.53	0
2025-07-14	268.38	268.38	268.38	268.38	258.53	0
2025-07-11	268.38	268.38	268.38	268.38	258.53	0
2025-07-10	268.38	268.38	268.38	268.38	258.53	0
2025-07-09	268.38	268.38	268.38	268.38	258.53	0
2025-07-08	268.38	268.38	268.38	268.38	258.53	0
2025-07-07	268.38	268.38	268.38	268.38	258.53	0
2025-07-04	268.38	268.38	268.38	268.38	258.53	0
2025-07-03	268.38	268.38	268.38	268.38	258.53	0
2025-07-02	268.38	268.38	268.38	268.38	258.53	0
2025-07-01	268.38	268.38	268.38	268.38	258.53	0
2025-06-30	268.38	268.38	268.38	268.38	258.53	0
2025-06-27	268.38	268.38	268.38	268.38	258.53	0
2025-06-26	268.38	268.38	268.38	268.38	258.53	0
2025-06-25	267.00	268.38	267.00	268.38	258.53	31
2025-06-24	259.00	259.00	259.00	259.00	249.49	0
2025-06-23	259.00	259.00	259.00	259.00	249.49	0
2025-06-20	259.00	259.00	259.00	259.00	249.49	0
2025-06-18	259.00	259.00	259.00	259.00	249.49	5
2025-06-17	260.00	260.25	259.50	260.25	250.70	25
2025-06-16	263.25	263.25	263.25	263.25	253.59	0
2025-06-13	263.25	263.25	263.25	263.25	253.59	0
2025-06-12	263.25	263.25	263.25	263.25	253.59	1
2025-06-11	266.29	266.29	266.29	266.29	256.51	0
2025-06-10	264.20	266.29	264.20	266.29	256.51	17
2025-06-09	313.41	313.41	312.14	312.14	300.68	10
2025-06-06	334.56	334.56	334.56	334.56	322.28	0
2025-06-05	334.56	334.56	334.56	334.56	322.28	0
2025-06-04	334.56	334.56	334.56	334.56	322.28	0
2025-06-03	334.56	334.56	334.56	334.56	322.28	0
2025-06-02	334.56	334.56	334.56	334.56	322.28	0
2025-05-30	334.56	334.56	334.56	334.56	322.28	0
2025-05-29	334.56	334.56	334.56	334.56	322.28	0
2025-05-28	334.56	334.56	334.56	334.56	322.28	0
2025-05-27	334.56	334.56	334.56	334.56	322.28	0
2025-05-26	334.56	334.56	334.56	334.56	322.28	0
2025-05-23	334.56	334.56	334.56	334.56	322.28	0
2025-05-22	334.56	334.56	334.56	334.56	322.28	0
2025-05-21	334.56	334.56	334.56	334.56	322.28	0
2025-05-20	334.56	334.56	334.56	334.56	322.28	0
2025-05-19	334.56	334.56	334.56	334.56	322.28	0

← NewerPage 6 of 21 · 1,251 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.