The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	298.89	298.89	298.89	298.89	286.07	0
2025-02-13	298.89	298.89	298.89	298.89	286.07	0
2025-02-12	298.89	298.89	298.89	298.89	283.98	0
2025-02-11	298.89	298.89	298.89	298.89	283.98	5
2025-02-10	300.00	300.00	300.00	300.00	285.03	0
2025-02-07	300.00	300.00	300.00	300.00	285.03	2
2025-02-06	301.48	301.48	301.48	301.48	286.44	0
2025-02-05	301.48	301.48	301.48	301.48	286.44	0
2025-02-04	301.48	301.48	301.48	301.48	286.44	0
2025-02-03	301.48	301.48	301.48	301.48	286.44	0
2025-01-31	301.48	301.48	301.48	301.48	286.44	0
2025-01-30	301.48	301.48	301.48	301.48	286.44	0
2025-01-29	301.48	301.48	301.48	301.48	286.44	0
2025-01-28	301.48	301.48	301.48	301.48	286.44	0
2025-01-27	301.48	301.48	301.48	301.48	286.44	0
2025-01-24	301.48	301.48	301.48	301.48	286.44	0
2025-01-23	301.48	301.48	301.48	301.48	286.44	0
2025-01-22	301.48	301.48	301.48	301.48	286.44	4
2025-01-21	311.79	311.86	311.55	311.86	296.30	9
2025-01-20	346.83	346.83	346.83	346.83	329.53	0
2025-01-17	346.83	346.83	346.83	346.83	329.53	0
2025-01-16	346.83	346.83	346.83	346.83	329.53	0
2025-01-15	346.83	346.83	346.83	346.83	329.53	0
2025-01-14	346.83	346.83	346.83	346.83	329.53	0
2025-01-13	346.83	346.83	346.83	346.83	329.53	0
2025-01-10	346.83	346.83	346.83	346.83	329.53	0
2025-01-09	346.83	346.83	346.83	346.83	329.53	0
2025-01-08	346.83	346.83	346.83	346.83	329.53	0
2025-01-07	346.83	346.83	346.83	346.83	329.53	0
2025-01-06	346.83	346.83	346.83	346.83	329.53	0
2025-01-03	346.83	346.83	346.83	346.83	329.53	0
2025-01-02	346.83	346.83	346.83	346.83	329.53	0
2024-12-30	346.83	346.83	346.83	346.83	329.53	0
2024-12-27	346.83	346.83	346.83	346.83	329.53	0
2024-12-26	346.83	346.83	346.83	346.83	329.53	0
2024-12-23	346.83	346.83	346.83	346.83	329.53	0
2024-12-20	346.83	346.83	346.83	346.83	329.53	0
2024-12-19	346.83	346.83	346.83	346.83	329.53	0
2024-12-18	346.83	346.83	346.83	346.83	329.53	0
2024-12-17	346.83	346.83	346.83	346.83	329.53	0
2024-12-16	346.83	346.83	346.83	346.83	329.53	0
2024-12-13	346.83	346.83	346.83	346.83	329.53	0
2024-12-12	346.83	346.83	346.83	346.83	329.53	0
2024-12-11	346.83	346.83	346.83	346.83	329.53	0
2024-12-10	346.83	346.83	346.83	346.83	329.53	0
2024-12-09	346.83	346.83	346.83	346.83	329.53	0
2024-12-06	346.83	346.83	346.83	346.83	329.53	0
2024-12-05	346.83	346.83	346.83	346.83	329.53	0
2024-12-04	346.83	346.83	346.83	346.83	329.53	0
2024-12-03	346.83	346.83	346.83	346.83	329.53	0
2024-12-02	346.83	346.83	346.83	346.83	329.53	0
2024-11-29	346.83	346.83	346.83	346.83	329.53	0
2024-11-28	346.83	346.83	346.83	346.83	329.53	0
2024-11-27	346.83	346.83	346.83	346.83	329.53	0
2024-11-26	352.00	354.00	346.83	346.83	329.53	2,155
2024-11-25	329.87	329.87	329.87	329.87	313.41	0
2024-11-22	329.87	329.87	329.87	329.87	313.41	0
2024-11-21	329.87	329.87	329.87	329.87	313.41	0
2024-11-19	329.87	329.87	329.87	329.87	313.41	0
2024-11-18	329.87	329.87	329.87	329.87	313.41	0

← NewerPage 8 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.