J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	147.68	148.13	147.68	148.13	130.81	41
2023-08-10	147.99	147.99	147.99	147.99	130.69	20
2023-08-08	149.70	149.70	147.47	147.47	130.23	115
2023-08-07	149.73	149.73	149.73	149.73	132.23	317
2023-08-04	150.76	150.76	149.87	149.87	132.35	90
2023-08-03	150.13	150.51	150.09	150.51	132.91	38,876
2023-08-02	151.54	151.54	151.54	151.54	133.83	188
2023-08-01	150.80	150.80	150.80	150.80	133.17	2
2023-07-31	150.99	150.99	150.34	150.34	132.76	1,217
2023-07-28	151.48	151.50	150.60	151.50	133.79	240
2023-07-27	152.29	152.77	150.11	150.11	132.55	326
2023-07-26	152.79	153.42	152.79	153.18	135.27	6
2023-07-25	152.35	152.52	152.05	152.52	134.69	675
2023-07-24	153.70	153.70	153.70	153.70	135.73	10
2023-07-21	152.50	152.60	152.50	152.60	134.76	150
2023-07-20	149.95	151.01	149.90	150.71	133.09	774
2023-07-19	149.08	149.59	148.64	149.52	132.03	667
2023-07-18	148.97	149.56	148.97	149.43	131.96	154
2023-07-17	147.46	148.87	147.46	148.87	131.46	175
2023-07-14	148.14	148.40	147.02	148.40	131.05	274
2023-07-13	147.25	147.26	145.92	146.93	129.75	181
2023-07-12	147.62	147.81	146.52	147.15	129.95	481
2023-07-11	146.92	147.48	146.81	147.14	129.94	360
2023-07-10	147.05	147.05	146.63	146.85	129.68	46
2023-07-07	148.19	148.80	147.74	148.80	131.40	1,390
2023-07-06	149.03	149.40	148.78	149.40	131.93	284
2023-07-05	149.60	150.18	148.55	150.14	132.59	159
2023-07-03	146.80	150.39	146.65	150.39	132.81	731
2023-06-30	146.79	147.02	146.75	146.87	129.70	475
2023-06-29	144.95	146.47	144.95	146.47	129.34	824
2023-06-28	146.84	146.87	144.60	144.60	127.69	424
2023-06-27	152.08	152.08	151.17	151.28	133.59	425
2023-06-26	148.82	149.52	148.80	149.15	131.71	162
2023-06-23	151.82	152.40	150.93	150.93	133.28	524
2023-06-22	153.06	153.06	152.38	152.38	134.57	40
2023-06-21	150.79	152.27	150.56	152.02	134.25	435
2023-06-20	153.56	153.86	152.50	152.50	134.67	781
2023-06-19	153.02	153.02	153.02	153.02	135.13	5
2023-06-16	153.24	153.95	153.21	153.86	135.87	655
2023-06-15	153.02	154.02	152.70	152.78	134.91	675
2023-06-14	151.33	152.79	151.33	152.17	134.38	289
2023-06-13	149.63	151.12	149.01	150.93	133.29	324
2023-06-12	153.16	153.16	150.99	150.99	133.34	482
2023-06-09	150.75	152.99	150.75	152.81	134.94	218
2023-06-08	148.75	150.13	148.21	150.13	132.57	278
2023-06-07	145.01	148.32	143.19	148.32	130.98	211
2023-06-06	150.60	151.61	144.91	144.91	127.97	3,057
2023-06-05	150.59	150.59	148.76	148.76	131.37	482
2023-06-02	145.41	147.74	145.41	147.74	130.47	380
2023-06-01	147.39	147.46	145.76	145.76	128.72	963
2023-05-31	145.87	146.16	145.45	145.71	128.67	1,159
2023-05-30	145.15	146.12	145.13	146.10	129.01	260
2023-05-26	146.89	147.49	146.11	146.11	129.03	81
2023-05-25	147.00	148.08	147.00	147.72	130.45	274
2023-05-24	149.47	149.86	148.96	149.86	132.34	523
2023-05-23	148.63	149.25	148.63	149.25	131.80	66
2023-05-22	150.00	150.59	149.77	150.34	132.76	1,177
2023-05-19	152.03	152.61	151.42	151.42	133.71	71
2023-05-18	152.98	152.98	152.14	152.14	134.35	57
2023-05-17	154.77	154.77	153.97	153.97	135.97	283

← NewerPage 14 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.