J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	109.81	111.22	108.97	110.78	98.550	255
2023-11-13	108.30	109.13	108.30	108.69	96.690	475
2023-11-10	108.94	109.58	108.00	108.48	96.504	10
2023-11-09	108.44	108.49	108.23	108.49	96.508	8
2023-11-08	109.46	109.46	109.46	109.46	97.376	14
2023-11-07	112.71	112.71	110.77	111.19	98.914	127
2023-11-06	113.47	113.77	112.41	113.46	100.93	13,551
2023-11-03	114.98	114.98	113.71	113.84	101.27	85
2023-11-02	113.79	114.93	112.65	114.29	101.67	554
2023-11-01	114.41	114.41	113.26	113.43	100.91	115
2023-10-31	113.81	114.23	113.37	113.74	101.18	18
2023-10-30	112.38	113.55	112.29	113.48	100.95	1,121
2023-10-27	112.50	113.55	112.24	112.53	100.11	199
2023-10-26	113.47	114.63	113.21	113.47	100.95	417
2023-10-25	112.68	115.07	112.45	114.69	102.03	356
2023-10-24	112.56	112.79	111.93	112.44	100.03	327
2023-10-23	113.23	113.23	112.23	112.74	100.29	9
2023-10-20	114.06	115.00	113.28	113.34	100.83	519
2023-10-19	115.27	115.27	112.84	114.03	101.44	988
2023-10-18	114.74	115.68	114.02	115.40	102.66	307
2023-10-17	112.53	113.47	112.11	113.24	100.74	11
2023-10-16	113.97	114.17	112.58	112.95	100.48	4
2023-10-13	110.99	112.32	110.86	112.17	99.786	220
2023-10-12	115.08	115.08	110.65	111.59	99.270	84
2023-10-11	116.70	116.70	114.19	114.35	101.73	60
2023-10-10	116.58	116.58	114.87	115.53	102.78	352
2023-10-09	115.03	116.05	114.05	115.22	102.50	850
2023-10-06	115.89	116.05	111.96	115.38	102.64	648
2023-10-05	119.79	119.79	118.12	118.20	105.15	1,993
2023-10-04	120.08	120.29	118.81	119.00	105.86	136
2023-10-03	120.63	120.63	120.63	120.63	107.32	65
2023-10-02	122.60	123.37	120.92	121.16	107.78	194
2023-09-29	124.28	124.43	122.83	123.74	110.07	464
2023-09-28	126.03	126.03	125.40	125.40	111.55	7
2023-09-27	126.79	128.41	125.06	125.06	111.25	1,515
2023-09-26	126.37	127.45	126.37	127.45	113.37	1,224
2023-09-25	128.30	128.30	126.58	126.71	112.72	52,387
2023-09-22	128.56	128.68	127.55	127.55	113.47	73
2023-09-21	128.00	129.52	128.00	129.52	115.22	2,092
2023-09-20	128.11	128.97	128.11	128.97	114.73	21
2023-09-19	126.45	127.73	126.45	127.73	113.62	178
2023-09-18	127.17	127.17	125.29	125.29	111.46	378
2023-09-15	127.30	127.30	126.77	126.98	112.96	130
2023-09-14	128.21	128.21	126.78	127.17	113.13	320
2023-09-13	130.71	130.75	128.99	128.99	114.75	817
2023-09-12	131.85	131.85	129.61	130.01	115.65	496
2023-09-11	129.00	133.04	129.00	131.88	117.32	6,680
2023-09-01	145.16	145.16	143.37	143.37	127.54	36
2023-08-31	144.88	144.88	144.88	144.88	128.88	1
2023-08-30	145.88	145.88	143.69	143.69	127.83	609
2023-08-29	145.37	145.75	143.73	145.58	129.51	321
2023-08-25	141.47	141.48	141.43	141.43	125.82	250
2023-08-24	140.29	140.94	140.29	140.94	125.38	125
2023-08-23	139.35	139.50	139.35	139.50	124.10	75
2023-08-22	139.52	139.52	138.76	139.12	123.76	23
2023-08-21	141.95	141.95	138.96	138.96	123.62	27
2023-08-18	142.51	142.70	142.25	142.70	126.95	87
2023-08-17	142.92	143.24	140.85	140.85	125.30	176
2023-08-16	144.52	144.69	144.12	144.69	127.77	37
2023-08-15	146.60	146.60	145.99	145.99	128.92	38,626

← NewerPage 13 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.