J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	128.82	130.45	126.84	127.39	114.41	119
2024-02-12	126.95	129.61	126.95	129.61	116.41	125
2024-02-09	130.14	130.64	128.32	128.32	115.24	709
2024-02-08	131.95	132.86	131.08	131.37	117.99	273
2024-02-07	133.45	133.62	132.10	132.10	118.64	463
2024-02-06	128.90	132.67	128.78	132.41	118.92	48
2024-02-05	131.95	132.34	129.83	129.83	116.60	986
2024-02-02	133.40	134.12	132.46	132.95	119.41	483
2024-02-01	131.50	134.28	131.48	133.70	120.08	182
2024-01-31	132.67	133.45	132.08	132.37	118.89	616
2024-01-30	131.05	132.95	130.67	132.60	119.09	666
2024-01-29	131.26	131.99	130.14	131.51	118.11	306
2024-01-26	132.48	132.67	131.50	131.90	118.46	835
2024-01-25	129.69	131.37	129.69	131.37	117.99	853
2024-01-24	131.24	131.55	130.17	130.40	117.12	560
2024-01-23	129.34	130.00	127.84	130.00	116.76	575
2024-01-22	127.85	128.99	127.61	128.45	115.36	300
2024-01-19	128.38	129.68	127.93	129.34	116.16	316
2024-01-18	130.36	130.58	128.60	128.90	115.77	246
2024-01-17	128.55	130.61	127.55	129.94	116.70	455
2024-01-16	128.67	129.40	128.50	128.50	115.41	300
2024-01-12	127.45	128.76	127.45	128.69	115.58	417
2024-01-11	129.51	130.21	126.90	126.90	113.97	315
2024-01-10	130.82	131.27	129.90	130.17	116.91	279
2024-01-09	128.50	130.36	128.23	130.07	116.82	602
2024-01-08	128.19	128.51	128.19	128.51	115.42	16
2024-01-05	129.11	129.11	127.79	127.79	114.77	213
2024-01-04	129.79	129.79	128.92	128.93	115.80	7,655
2024-01-03	130.16	131.38	129.63	130.85	117.52	490
2024-01-02	127.33	129.44	125.74	129.28	116.11	173
2023-12-29	126.04	126.17	125.25	126.17	113.32	35
2023-12-28	125.31	125.86	124.44	125.72	112.91	61
2023-12-27	124.95	124.96	124.92	124.92	112.19	282
2023-12-22	124.50	125.60	123.86	125.00	112.27	19
2023-12-21	122.28	123.67	122.19	122.30	109.84	60
2023-12-20	123.15	123.76	121.58	123.76	111.15	135
2023-12-19	123.79	125.00	121.83	124.18	111.53	541
2023-12-18	123.46	124.40	122.52	123.70	111.10	111
2023-12-15	124.43	125.31	123.39	123.71	111.11	1,059
2023-12-14	127.95	127.95	125.42	125.42	112.64	301
2023-12-13	124.01	125.93	123.76	125.93	113.10	518
2023-12-12	121.51	124.41	121.05	124.41	111.73	464
2023-12-11	120.26	121.02	119.97	120.63	108.34	146
2023-12-08	121.11	121.16	119.63	119.63	107.44	635
2023-12-07	118.41	122.04	117.16	121.74	109.34	337
2023-12-06	116.61	119.03	114.66	118.88	106.77	724
2023-12-05	115.97	118.32	115.00	116.83	104.93	1,441
2023-12-04	111.83	113.66	111.51	112.16	100.73	409
2023-12-01	109.97	111.16	109.67	111.05	99.733	197
2023-11-30	108.41	109.40	107.84	108.72	97.644	56
2023-11-29	108.56	109.48	108.52	108.67	97.599	118
2023-11-28	111.38	111.38	109.88	110.39	99.144	549
2023-11-27	113.69	113.69	110.80	111.37	100.02	55
2023-11-24	113.37	113.96	113.03	113.03	101.52	124
2023-11-22	112.39	113.35	112.39	113.34	101.79	316
2023-11-21	111.67	112.70	111.45	112.39	100.94	448
2023-11-20	111.36	112.25	110.61	112.25	100.81	841
2023-11-17	111.50	112.05	110.18	111.50	100.14	46
2023-11-16	111.20	111.58	110.36	111.48	100.12	146
2023-11-15	111.46	111.92	110.97	111.61	99.288	269

← NewerPage 12 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.