J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	115.69	116.89	115.52	116.35	105.39	634
2024-05-10	113.75	114.83	112.96	114.63	103.83	152
2024-05-09	113.56	113.56	111.95	112.89	102.26	236
2024-05-08	112.77	113.70	112.01	113.43	102.75	1,068
2024-05-07	113.62	113.67	112.60	112.86	102.23	648
2024-05-03	113.13	113.66	112.74	112.74	102.12	171
2024-05-02	114.74	114.74	113.06	113.77	103.06	336
2024-05-01	113.78	113.90	112.62	113.73	103.02	2,634
2024-04-30	114.80	114.94	113.91	114.77	103.96	389
2024-04-29	113.96	114.51	113.53	114.17	103.42	55
2024-04-26	114.54	115.95	113.74	114.84	104.02	225
2024-04-25	118.68	119.47	115.13	115.58	104.69	500
2024-04-24	116.82	118.72	116.19	118.72	107.54	1,438
2024-04-23	114.00	117.42	114.00	117.09	106.06	560
2024-04-22	115.26	117.46	114.71	117.46	106.40	735
2024-04-19	111.88	114.41	111.33	114.41	103.64	3,505
2024-04-18	110.75	110.75	110.16	110.43	100.03	195
2024-04-17	110.97	110.97	109.94	109.94	99.586	135
2024-04-16	110.59	110.92	109.89	110.24	99.858	635
2024-04-15	110.49	110.78	109.48	110.16	99.786	953
2024-04-12	111.71	112.09	110.59	110.68	100.26	229
2024-04-11	112.97	114.62	112.15	112.38	101.80	99
2024-04-10	114.63	117.16	113.88	114.04	103.30	882
2024-04-09	116.52	117.60	115.78	117.04	106.02	770
2024-04-08	116.97	117.96	116.63	116.87	105.86	22,853
2024-04-05	118.82	118.87	117.33	117.33	106.28	456
2024-04-04	119.70	121.05	119.45	119.45	108.20	237
2024-04-03	121.24	121.72	120.64	121.06	109.66	142
2024-04-02	123.22	123.85	123.22	123.72	112.06	1,355
2024-03-28	126.57	126.57	125.69	126.12	114.24	312
2024-03-27	124.80	125.55	123.52	124.98	113.21	441
2024-03-26	123.63	124.15	123.10	123.51	111.88	9,391
2024-03-25	125.36	125.36	122.35	123.81	112.15	17
2024-03-22	124.71	124.82	123.73	123.84	112.18	501
2024-03-21	123.48	123.80	122.57	123.42	111.80	1,293
2024-03-20	127.36	127.36	123.25	123.25	111.64	992
2024-03-19	122.63	124.62	122.63	124.57	112.84	88
2024-03-18	122.50	123.46	121.21	122.87	111.30	256
2024-03-15	122.46	122.59	121.09	121.99	110.50	359
2024-03-14	123.86	123.86	121.04	121.04	109.64	625
2024-03-13	123.37	124.24	123.06	123.78	112.12	56
2024-03-12	121.07	122.67	120.96	122.40	110.87	98
2024-03-11	120.57	122.12	119.74	121.75	110.28	449
2024-03-08	117.37	119.66	116.97	119.57	108.31	176
2024-03-07	120.43	121.03	118.45	118.54	107.38	1,206
2024-03-06	121.41	122.15	120.74	120.74	109.37	52,942
2024-03-05	125.07	125.07	119.92	122.05	110.56	645
2024-03-04	122.38	122.43	120.64	121.91	110.42	164
2024-03-01	120.71	123.50	120.10	122.56	111.02	549
2024-02-29	121.96	122.02	120.25	120.39	109.05	12
2024-02-28	125.30	125.65	120.37	121.56	110.11	37
2024-02-27	122.05	126.58	120.35	120.35	109.02	620
2024-02-26	125.97	126.64	125.17	125.77	113.93	19
2024-02-23	123.91	126.60	123.91	126.60	114.67	222
2024-02-22	122.87	123.80	122.07	123.80	112.14	269
2024-02-21	125.95	126.02	124.41	125.18	113.39	367
2024-02-20	124.69	126.87	123.82	125.67	113.83	6,219
2024-02-16	124.41	124.67	122.62	124.58	112.85	96
2024-02-15	124.74	125.70	124.04	124.35	112.64	156
2024-02-14	127.81	127.81	124.74	124.80	112.08	5,748

← NewerPage 11 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.