The J. M. Smucker Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	329.87	329.87	329.87	329.87	313.41	0
2024-11-13	329.87	329.87	329.87	329.87	313.41	0
2024-11-12	329.87	329.87	329.87	329.87	311.23	0
2024-11-11	329.87	329.87	329.87	329.87	311.23	0
2024-11-08	329.87	329.87	329.87	329.87	311.23	0
2024-11-07	329.87	329.87	329.87	329.87	311.23	0
2024-11-06	329.87	329.87	329.87	329.87	311.23	0
2024-11-05	329.87	329.87	329.87	329.87	311.23	0
2024-11-04	329.87	329.87	329.87	329.87	311.23	0
2024-11-01	329.87	329.87	329.87	329.87	311.23	0
2024-10-31	329.87	329.87	329.87	329.87	311.23	0
2024-10-30	329.87	329.87	329.87	329.87	311.23	0
2024-10-29	329.87	329.87	329.87	329.87	311.23	0
2024-10-28	329.87	329.87	329.87	329.87	311.23	0
2024-10-25	329.87	329.87	329.87	329.87	311.23	0
2024-10-24	329.87	329.87	329.87	329.87	311.23	0
2024-10-23	329.87	329.87	329.87	329.87	311.23	0
2024-10-22	329.87	329.87	329.87	329.87	311.23	0
2024-10-21	329.87	329.87	329.87	329.87	311.23	0
2024-10-18	329.87	329.87	329.87	329.87	311.23	0
2024-10-17	329.87	329.87	329.87	329.87	311.23	0
2024-10-16	329.87	329.87	329.87	329.87	311.23	0
2024-10-15	329.87	329.87	329.87	329.87	311.23	0
2024-10-14	329.87	329.87	329.87	329.87	311.23	0
2024-10-11	329.87	329.87	329.87	329.87	311.23	2
2024-10-10	327.90	327.90	327.90	327.90	309.37	0
2024-10-09	327.98	327.98	327.90	327.90	309.37	4
2024-10-08	290.52	290.52	290.52	290.52	274.11	0
2024-10-07	290.52	290.52	290.52	290.52	274.11	0
2024-10-04	290.52	290.52	290.52	290.52	274.11	0
2024-10-03	290.52	290.52	290.52	290.52	274.11	0
2024-10-02	290.52	290.52	290.52	290.52	274.11	0
2024-10-01	290.52	290.52	290.52	290.52	274.11	0
2024-09-30	290.52	290.52	290.52	290.52	274.11	0
2024-09-27	290.52	290.52	290.52	290.52	274.11	0
2024-09-26	290.52	290.52	290.52	290.52	274.11	0
2024-09-25	290.52	290.52	290.52	290.52	274.11	0
2024-09-24	290.52	290.52	290.52	290.52	274.11	0
2024-09-23	290.52	290.52	290.52	290.52	274.11	0
2024-09-20	290.52	290.52	290.52	290.52	274.11	0
2024-09-19	290.52	290.52	290.52	290.52	274.11	0
2024-09-18	290.52	290.52	290.52	290.52	274.11	0
2024-09-17	290.52	290.52	290.52	290.52	274.11	0
2024-09-16	290.52	290.52	290.52	290.52	274.11	0
2024-09-13	290.52	290.52	290.52	290.52	274.11	0
2024-09-12	290.52	290.52	290.52	290.52	274.11	0
2024-09-11	290.52	290.52	290.52	290.52	274.11	0
2024-09-10	290.52	290.52	290.52	290.52	274.11	0
2024-09-09	290.52	290.52	290.52	290.52	274.11	0
2024-09-06	290.52	290.52	290.52	290.52	274.11	0
2024-09-05	290.52	290.52	290.52	290.52	274.11	0
2024-09-04	290.52	290.52	290.52	290.52	274.11	0
2024-09-03	290.52	290.52	290.52	290.52	274.11	0
2024-09-02	290.52	290.52	290.52	290.52	274.11	0
2024-08-30	290.52	290.52	290.52	290.52	274.11	0
2024-08-29	290.52	290.52	290.52	290.52	274.11	0
2024-08-28	290.52	290.52	290.52	290.52	274.11	0
2024-08-27	290.52	290.52	290.52	290.52	274.11	0
2024-08-26	290.52	290.52	290.52	290.52	274.11	0
2024-08-23	290.52	290.52	290.52	290.52	274.11	0

← NewerPage 9 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.