J.M. Smucker Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 127.67 | 127.85 | 125.94 | 127.39 | 127.39 | 346 |
| 2026-10-16 | 126.59 | 128.03 | 124.97 | 126.47 | 126.47 | 218 |
| 2026-10-15 | 122.63 | 127.53 | 122.23 | 125.43 | 125.43 | 599 |
| 2026-10-14 | 121.00 | 122.46 | 120.87 | 121.64 | 121.64 | 290 |
| 2026-10-13 | 119.76 | 122.84 | 119.76 | 121.73 | 121.73 | 1,537 |
| 2026-10-12 | 118.65 | 121.00 | 118.65 | 120.75 | 120.75 | 2 |
| 2026-10-09 | 119.26 | 119.90 | 117.91 | 118.65 | 118.65 | 11 |
| 2026-10-08 | 115.03 | 120.09 | 115.03 | 119.95 | 119.95 | 58 |
| 2026-10-07 | 117.86 | 117.86 | 116.26 | 116.33 | 116.33 | 7 |
| 2026-10-06 | 116.91 | 118.13 | 116.58 | 116.59 | 116.59 | 1 |
| 2026-10-05 | 117.60 | 118.09 | 115.89 | 115.89 | 115.89 | 185 |
| 2026-10-02 | 116.80 | 117.10 | 114.80 | 116.76 | 116.76 | 1,191 |
| 2026-10-01 | 116.53 | 119.70 | 115.43 | 116.05 | 116.05 | 1,382 |
| 2026-09-30 | 121.34 | 122.21 | 119.72 | 120.69 | 120.69 | 28 |
| 2026-09-29 | 119.08 | 121.39 | 118.88 | 118.91 | 118.91 | 610 |
| 2026-09-28 | 121.72 | 122.77 | 119.86 | 121.09 | 121.09 | 9 |
| 2026-09-25 | 122.87 | 123.16 | 120.23 | 121.07 | 121.07 | 287 |
| 2026-09-24 | 123.31 | 124.25 | 122.37 | 122.49 | 122.49 | 300 |
| 2026-09-23 | 121.45 | 122.40 | 121.07 | 121.47 | 121.47 | 74 |
| 2026-09-22 | 121.30 | 122.19 | 119.00 | 120.91 | 120.91 | 250 |
| 2026-09-21 | 123.64 | 123.64 | 121.68 | 121.68 | 121.68 | 31 |
| 2026-09-18 | 124.14 | 124.14 | 122.14 | 122.92 | 122.92 | 1,275 |
| 2026-09-17 | 125.00 | 125.00 | 123.11 | 123.73 | 123.73 | 1,038 |
| 2026-09-16 | 120.49 | 123.60 | 120.36 | 123.60 | 123.60 | 200 |
| 2026-09-15 | 120.55 | 122.31 | 119.85 | 120.77 | 120.77 | 237 |
| 2026-09-14 | 121.26 | 123.77 | 121.26 | 121.44 | 121.44 | 241 |
| 2026-09-11 | 119.81 | 122.49 | 119.81 | 120.40 | 120.40 | 1,004 |
| 2026-09-10 | 124.75 | 125.09 | 120.96 | 121.92 | 121.92 | 1,115 |
| 2026-09-09 | 125.63 | 125.63 | 123.00 | 124.19 | 124.19 | 1,174 |
| 2026-09-08 | 128.93 | 128.93 | 123.24 | 123.99 | 123.99 | 2,847 |
| 2026-09-04 | 127.98 | 129.80 | 126.56 | 126.56 | 126.56 | 87 |
| 2026-09-03 | 130.64 | 130.64 | 126.88 | 128.70 | 128.70 | 203 |
| 2026-09-02 | 131.15 | 134.00 | 131.00 | 132.18 | 132.18 | 50 |
| 2026-09-01 | 130.77 | 134.15 | 130.00 | 131.92 | 131.92 | 562 |
| 2026-08-31 | 131.00 | 134.04 | 131.00 | 132.47 | 132.47 | 358 |
| 2026-08-28 | 131.59 | 134.04 | 131.59 | 132.34 | 132.34 | 54 |
| 2026-08-27 | 131.00 | 134.80 | 127.26 | 134.61 | 134.61 | 322 |
| 2026-08-26 | 125.77 | 134.90 | 125.75 | 130.77 | 130.77 | 2 |
| 2026-08-25 | 122.01 | 127.10 | 122.01 | 124.55 | 124.55 | 280 |
| 2026-08-24 | 125.75 | 127.00 | 121.51 | 125.58 | 125.58 | 22 |
| 2026-08-21 | 124.31 | 124.92 | 121.54 | 124.47 | 124.47 | 191 |
| 2026-08-20 | 121.70 | 124.44 | 121.70 | 123.86 | 123.86 | 143 |
| 2026-08-19 | 117.00 | 122.27 | 117.00 | 120.21 | 120.21 | 41 |
| 2026-08-18 | 120.22 | 120.31 | 118.51 | 119.90 | 119.90 | 1,245 |
| 2026-08-17 | 121.45 | 122.95 | 117.19 | 118.93 | 118.93 | 1,108 |
| 2026-08-14 | 121.50 | 121.50 | 120.06 | 120.56 | 120.56 | 18 |
| 2026-08-13 | 119.58 | 120.99 | 118.79 | 120.25 | 120.25 | 182 |
| 2026-08-12 | 115.64 | 118.72 | 115.17 | 118.72 | 117.60 | 7 |
| 2026-08-11 | 116.89 | 118.98 | 116.03 | 118.35 | 117.23 | 9 |
| 2026-08-10 | 118.38 | 123.00 | 117.97 | 118.48 | 117.36 | 11 |
| 2026-08-07 | 114.02 | 122.11 | 114.02 | 120.49 | 119.35 | 107 |
| 2026-08-06 | 121.00 | 121.00 | 117.49 | 118.07 | 116.96 | 54 |
| 2026-08-05 | 119.87 | 121.00 | 117.92 | 119.70 | 118.57 | 272 |
| 2026-08-04 | 116.44 | 119.50 | 115.59 | 119.50 | 118.37 | 47 |
| 2026-08-03 | 120.04 | 120.84 | 117.72 | 117.72 | 116.61 | 92 |
| 2026-07-31 | 121.00 | 123.76 | 119.71 | 120.71 | 119.57 | 29 |
| 2026-07-30 | 127.23 | 127.65 | 121.00 | 122.38 | 121.23 | 45 |
| 2026-07-29 | 126.02 | 127.32 | 122.95 | 126.58 | 125.39 | 345 |
| 2026-07-28 | 124.50 | 125.21 | 121.18 | 124.40 | 123.23 | 162 |
| 2026-07-27 | 118.00 | 120.85 | 116.69 | 120.85 | 119.71 | 283 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.1200 USD |
| 2026-05-15 | 1.1000 USD |
| 2026-02-12 | 1.1000 USD |
| 2025-11-14 | 1.1000 USD |
| 2025-08-15 | 1.1000 USD |
| 2025-05-15 | 1.0800 USD |
| 2025-02-13 | 1.0800 USD |
| 2024-11-15 | 1.0800 USD |
| 2024-08-16 | 1.0800 USD |
| 2024-05-16 | 1.0600 USD |
| 2024-02-15 | 1.0600 USD |
| 2023-11-16 | 1.0600 USD |
| 2023-08-17 | 1.0600 USD |
| 2023-05-11 | 1.0200 USD |
| 2023-02-09 | 1.0200 USD |
| 2022-11-09 | 1.0200 USD |
| 2022-08-11 | 1.0200 USD |
| 2022-05-12 | 0.9900 USD |
| 2022-02-10 | 0.9900 USD |
| 2021-11-10 | 0.9900 USD |
| 2021-08-12 | 0.9900 USD |
| 2021-05-13 | 0.9000 USD |
| 2021-02-11 | 0.9000 USD |
| 2020-11-12 | 0.9000 USD |
| 2020-08-13 | 0.9000 USD |
| 2020-05-14 | 0.8800 USD |
| 2020-02-13 | 0.8800 USD |
| 2019-11-14 | 0.8800 USD |
| 2019-08-15 | 0.8800 USD |
| 2019-05-16 | 0.8500 USD |
| 2019-02-14 | 0.8500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.