J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	119.96	120.45	118.42	118.52	108.36	68
2024-08-07	118.43	121.28	118.43	120.71	110.36	225
2024-08-06	118.92	123.36	118.92	120.17	109.87	139
2024-08-05	124.00	124.05	120.11	120.11	109.81	967
2024-08-02	121.33	122.00	119.40	119.54	109.29	740
2024-08-01	117.63	119.98	117.60	119.84	109.56	442
2024-07-31	118.42	119.04	117.35	118.90	108.70	638
2024-07-30	118.08	118.45	117.43	117.64	107.55	86
2024-07-29	118.05	118.85	116.91	118.55	108.38	630
2024-07-26	117.01	117.57	115.93	117.57	107.49	457
2024-07-25	117.99	119.44	116.33	116.33	106.36	353
2024-07-24	115.30	116.29	115.10	115.10	105.23	9,419
2024-07-23	115.50	115.50	114.76	115.48	105.58	179
2024-07-22	118.57	118.57	115.85	116.17	106.21	214
2024-07-19	121.64	121.64	117.59	117.66	107.57	502
2024-07-18	120.76	123.20	120.11	121.87	111.42	281
2024-07-17	117.62	121.16	117.40	121.04	110.66	455
2024-07-16	115.63	117.54	115.63	117.36	107.30	492
2024-07-15	113.92	116.73	113.47	115.85	105.92	95
2024-07-12	113.12	114.33	111.18	113.76	104.00	368
2024-07-11	110.41	112.09	109.50	111.25	101.71	575
2024-07-10	109.57	110.00	108.85	108.88	99.543	666
2024-07-09	109.77	110.00	108.77	109.76	100.35	605
2024-07-08	110.25	110.76	109.75	110.00	100.57	61
2024-07-05	107.96	109.42	107.96	109.42	100.04	1,368
2024-07-03	110.00	110.60	108.62	108.89	99.553	194
2024-07-02	111.30	111.30	110.06	110.14	100.70	3,476
2024-07-01	109.76	111.25	109.16	110.84	101.34	22
2024-06-28	108.65	109.21	108.35	108.64	99.324	3,858
2024-06-27	107.64	108.74	107.64	108.45	99.146	34
2024-06-26	106.01	108.14	105.50	108.04	98.775	276
2024-06-25	111.47	111.47	108.40	108.40	99.105	165
2024-06-24	108.70	112.00	108.70	111.62	102.05	40,019
2024-06-21	110.35	111.40	109.15	109.82	100.40	336
2024-06-20	111.13	112.05	110.23	110.23	100.78	33
2024-06-18	112.05	112.75	112.05	112.75	103.08	1,062
2024-06-17	111.18	111.18	111.18	111.18	101.65	557
2024-06-14	111.57	111.91	111.54	111.55	101.98	281
2024-06-13	109.92	110.85	109.17	110.85	101.34	425
2024-06-12	112.19	113.71	110.99	111.03	101.51	249
2024-06-11	112.56	113.30	111.77	112.78	103.11	259
2024-06-10	114.32	114.98	113.13	114.15	104.36	23,429
2024-06-07	115.33	117.42	114.77	115.20	105.32	559
2024-06-06	114.37	117.22	113.65	115.37	105.48	936
2024-06-05	111.71	111.71	109.78	110.16	100.71	298
2024-06-04	111.37	112.11	110.29	111.97	102.37	197
2024-06-03	111.47	112.54	111.11	111.61	102.04	436
2024-05-31	108.62	110.47	108.08	110.27	100.81	151
2024-05-30	107.42	108.67	107.42	108.20	98.922	309
2024-05-29	108.29	108.29	106.54	107.93	98.675	320
2024-05-28	109.26	110.32	108.33	108.33	99.036	433
2024-05-24	110.87	110.87	109.35	109.73	100.32	69
2024-05-23	110.61	111.05	109.93	110.46	100.99	496
2024-05-22	111.14	112.21	110.02	111.94	102.34	347
2024-05-21	114.03	114.46	112.49	112.49	102.84	44
2024-05-20	114.90	115.33	114.67	115.09	105.22	72
2024-05-17	115.55	116.00	114.45	115.98	106.03	157
2024-05-16	113.87	115.22	112.96	115.22	105.34	402
2024-05-15	115.60	116.02	114.89	114.99	104.16	255
2024-05-14	116.79	116.79	114.36	114.36	103.59	200

← NewerPage 10 of 19 · 1,096 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.