The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	334.56	334.56	334.56	334.56	322.28	0
2025-05-15	334.56	334.56	334.56	334.56	322.28	0
2025-05-14	334.56	334.56	334.56	334.56	320.21	0
2025-05-13	334.56	334.56	334.56	334.56	320.21	0
2025-05-12	334.56	334.56	334.56	334.56	320.21	0
2025-05-09	334.56	334.56	334.56	334.56	320.21	0
2025-05-08	334.56	334.56	334.56	334.56	320.21	0
2025-05-07	334.56	334.56	334.56	334.56	320.21	0
2025-05-06	334.56	334.56	334.56	334.56	320.21	0
2025-05-05	334.56	334.56	334.56	334.56	320.21	0
2025-05-02	334.56	334.56	334.56	334.56	320.21	0
2025-04-30	334.56	334.56	334.56	334.56	320.21	0
2025-04-29	334.56	334.56	334.56	334.56	320.21	0
2025-04-28	334.56	334.56	334.56	334.56	320.21	0
2025-04-25	334.56	334.56	334.56	334.56	320.21	0
2025-04-24	334.56	334.56	334.56	334.56	320.21	0
2025-04-23	334.56	334.56	334.56	334.56	320.21	0
2025-04-22	334.56	334.56	334.56	334.56	320.21	0
2025-04-17	334.56	334.56	334.56	334.56	320.21	0
2025-04-16	334.56	334.56	334.56	334.56	320.21	0
2025-04-15	334.56	334.56	334.56	334.56	320.21	0
2025-04-14	334.56	334.56	334.56	334.56	320.21	0
2025-04-11	334.56	334.56	334.56	334.56	320.21	0
2025-04-10	334.56	334.56	334.56	334.56	320.21	0
2025-04-09	334.56	334.56	334.56	334.56	320.21	0
2025-04-08	334.56	334.56	334.56	334.56	320.21	0
2025-04-07	334.56	334.56	334.56	334.56	320.21	101
2025-04-04	311.51	311.51	311.51	311.51	298.15	0
2025-04-03	311.51	311.51	311.51	311.51	298.15	0
2025-04-02	311.51	311.51	311.51	311.51	298.15	0
2025-04-01	311.51	311.51	311.51	311.51	298.15	0
2025-03-31	311.51	311.51	311.51	311.51	298.15	0
2025-03-28	311.51	311.51	311.51	311.51	298.15	0
2025-03-27	311.51	311.51	311.51	311.51	298.15	0
2025-03-26	311.51	311.51	311.51	311.51	298.15	0
2025-03-25	311.51	311.51	311.51	311.51	298.15	0
2025-03-24	311.51	311.51	311.51	311.51	298.15	0
2025-03-21	311.51	311.51	311.51	311.51	298.15	0
2025-03-20	311.51	311.51	311.51	311.51	298.15	0
2025-03-19	311.51	311.51	311.51	311.51	298.15	0
2025-03-18	311.51	311.51	311.51	311.51	298.15	0
2025-03-17	311.51	311.51	311.51	311.51	298.15	0
2025-03-14	311.51	311.51	311.51	311.51	298.15	0
2025-03-13	311.51	311.51	311.51	311.51	298.15	0
2025-03-12	311.51	311.51	311.51	311.51	298.15	0
2025-03-11	311.51	311.51	311.51	311.51	298.15	0
2025-03-10	311.51	311.51	311.51	311.51	298.15	0
2025-03-07	311.51	311.51	311.51	311.51	298.15	0
2025-03-06	311.51	311.51	311.51	311.51	298.15	0
2025-03-05	311.51	311.51	311.51	311.51	298.15	0
2025-02-28	311.51	311.51	311.51	311.51	298.15	0
2025-02-27	311.51	311.51	311.51	311.51	298.15	0
2025-02-26	311.51	311.51	311.51	311.51	298.15	0
2025-02-25	311.51	311.51	311.51	311.51	298.15	0
2025-02-24	311.51	311.51	311.51	311.51	298.15	0
2025-02-21	307.23	311.51	307.23	311.51	298.15	3
2025-02-20	293.00	293.00	293.00	293.00	280.44	0
2025-02-19	293.00	293.00	293.00	293.00	280.44	53
2025-02-18	285.00	285.00	284.00	284.05	271.87	53
2025-02-17	298.89	298.89	298.89	298.89	286.07	0

← NewerPage 7 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.