J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	154.77	154.77	153.97	153.97	135.97	283
2023-05-16	155.07	155.57	153.82	154.85	136.75	606
2023-05-15	156.69	156.69	155.67	155.70	137.50	88
2023-05-12	157.39	157.95	157.39	157.95	139.48	4,883
2023-05-11	157.59	157.82	156.98	157.34	138.94	19,675
2023-05-10	158.39	158.39	158.39	158.39	138.97	40
2023-05-09	157.47	157.95	157.47	157.50	138.19	11
2023-05-05	157.53	158.21	157.53	158.18	138.78	439
2023-05-04	157.56	157.68	157.56	157.68	138.35	61
2023-05-03	159.27	159.46	158.63	159.37	139.83	608
2023-05-02	156.85	157.70	156.82	157.70	138.36	51
2023-04-28	153.56	154.11	153.22	154.11	135.22	291
2023-04-27	152.68	152.80	152.10	152.14	133.49	290
2023-04-26	152.65	152.68	152.65	152.68	133.96	381
2023-04-25	151.82	153.81	151.82	153.81	134.95	320
2023-04-24	151.79	151.79	151.30	151.56	132.98	162
2023-04-21	151.41	151.43	150.68	150.68	132.20	239
2023-04-20	152.49	152.71	152.10	152.14	133.49	342
2023-04-19	153.45	153.45	153.45	153.45	134.64	187
2023-04-18	152.79	152.98	152.79	152.98	134.22	254
2023-04-17	153.38	153.38	153.02	153.02	134.26	36
2023-04-14	153.12	153.49	152.89	153.27	134.48	383
2023-04-12	154.85	154.91	154.85	154.91	135.92	34
2023-04-11	155.84	156.57	155.84	156.57	137.37	307
2023-04-06	157.91	157.91	157.61	157.61	138.29	39
2023-04-05	155.93	157.76	155.93	157.60	138.27	39
2023-04-04	156.80	158.08	155.74	155.74	136.65	26,292
2023-04-03	157.10	158.27	157.00	158.21	138.81	63
2023-03-31	158.39	158.49	157.60	157.60	138.28	527
2023-03-30	157.02	157.02	155.85	155.87	136.76	96
2023-03-29	157.61	157.75	157.61	157.75	138.41	82
2023-03-28	157.64	157.64	157.00	157.34	138.05	121
2023-03-27	156.73	157.05	156.73	157.05	137.79	60
2023-03-24	152.42	152.54	152.22	152.22	133.56	64
2023-03-23	151.97	152.94	151.85	152.94	134.18	1,714
2023-03-22	154.11	154.90	154.11	154.59	135.64	282
2023-03-21	154.55	154.55	153.26	153.92	135.05	54
2023-03-20	154.78	154.80	154.67	154.67	135.70	458
2023-03-17	154.23	154.23	152.56	153.43	134.62	3,835
2023-03-16	153.27	153.73	152.53	152.53	133.83	46,096
2023-03-15	152.04	153.08	152.04	153.08	134.31	161
2023-03-14	150.16	151.30	149.83	151.30	132.75	164
2023-03-13	151.62	151.62	150.39	150.39	131.95	148
2023-03-10	149.26	149.36	148.59	149.12	130.83	56
2023-03-09	150.49	150.79	149.14	149.14	130.85	8,200
2023-03-08	149.84	149.96	149.84	149.96	131.57	68
2023-03-07	150.45	150.50	150.01	150.01	131.61	38
2023-03-06	151.19	151.23	150.09	150.09	131.68	1,136
2023-03-03	147.72	149.48	147.62	149.48	131.15	1,123
2023-03-02	146.14	147.77	146.14	147.77	129.65	321
2023-03-01	146.88	146.88	143.84	145.11	127.32	682
2023-02-28	147.36	149.56	147.36	148.81	130.56	187
2023-02-27	148.77	149.08	148.65	148.65	130.42	102
2023-02-24	148.96	149.29	148.40	148.40	130.21	159
2023-02-23	149.42	149.56	149.08	149.20	130.91	76
2023-02-22	150.44	150.82	149.97	149.97	131.58	720
2023-02-21	149.06	150.47	149.06	150.47	132.02	77
2023-02-17	148.29	148.47	148.04	148.04	129.89	260
2023-02-16	146.72	146.72	146.66	146.66	128.68	41
2023-02-15	146.98	146.98	146.72	146.72	128.73	74

← NewerPage 15 of 19 · 1,097 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.