J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	149.74	150.04	146.75	146.75	128.75	152
2023-02-13	148.85	149.04	148.30	149.04	130.77	221
2023-02-09	146.71	146.71	144.90	144.90	127.13	385
2023-02-08	149.55	149.86	148.96	148.96	129.80	1,283
2023-02-07	149.08	149.33	149.08	149.30	130.10	60
2023-02-06	150.67	150.69	150.56	150.69	131.31	175
2023-02-03	150.02	150.02	147.33	147.33	128.38	501
2023-02-02	149.85	151.33	149.85	150.82	131.42	77
2023-02-01	153.83	154.05	153.01	153.01	133.33	201
2023-01-31	152.23	152.23	151.41	151.41	131.94	147
2023-01-30	150.52	151.89	150.52	151.75	132.23	212
2023-01-27	149.65	149.65	149.48	149.48	130.26	378
2023-01-25	150.70	150.70	149.64	149.74	130.48	250
2023-01-24	148.26	148.26	147.25	147.70	128.70	3,595
2023-01-23	148.86	148.86	148.86	148.86	129.71	14
2023-01-20	149.17	149.17	149.17	149.17	129.99	214
2023-01-19	150.04	150.41	150.04	150.41	131.07	14
2023-01-18	153.81	154.21	149.98	149.98	130.69	97
2023-01-17	154.68	155.38	154.42	155.06	135.12	1,898
2023-01-13	155.41	155.41	154.54	154.74	134.84	28
2023-01-12	157.63	157.63	156.02	156.02	135.95	56
2023-01-11	158.28	158.28	158.28	158.28	137.92	61
2023-01-10	160.58	160.58	160.58	160.58	139.92	3
2023-01-09	162.62	162.62	162.62	162.62	141.70	7
2023-01-06	160.91	162.30	160.91	162.30	141.43	106
2023-01-03	157.63	158.82	157.06	158.59	138.19	157
2022-12-28	158.70	158.70	158.70	158.70	138.29	20
2022-12-23	158.81	158.81	158.81	158.81	138.38	1
2022-12-22	156.99	157.02	156.99	157.02	136.82	295
2022-12-21	157.30	157.42	157.30	157.42	137.17	140
2022-12-20	154.79	154.79	154.79	154.79	134.88	50
2022-12-19	156.82	156.91	156.82	156.91	136.73	800
2022-12-16	154.22	154.22	154.22	154.22	134.38	44
2022-12-15	153.42	153.42	153.42	153.42	133.68	70
2022-12-13	156.02	156.02	154.65	154.70	134.80	203
2022-12-12	154.48	155.85	154.48	155.85	135.81	41
2022-12-09	155.27	155.27	155.06	155.16	135.20	331
2022-12-08	155.47	156.57	155.47	156.15	136.06	136
2022-12-07	154.41	156.33	154.41	155.67	135.65	194
2022-12-06	153.24	153.24	153.24	153.24	133.53	36
2022-12-02	154.37	154.41	154.37	154.41	134.55	48
2022-12-01	155.34	155.34	154.45	154.45	134.59	57
2022-11-30	151.27	151.27	151.27	151.27	131.82	53
2022-11-29	151.44	151.44	151.44	151.44	131.96	20
2022-11-28	151.41	151.41	151.32	151.35	131.88	993
2022-11-22	148.73	148.73	147.66	148.11	129.06	2,270
2022-11-21	143.69	144.50	141.30	144.50	125.92	30
2022-11-18	145.64	146.84	145.26	145.26	126.58	400
2022-11-16	143.02	144.61	143.02	144.61	126.01	431
2022-11-15	140.66	140.66	140.22	140.22	122.18	61
2022-11-11	139.52	140.89	139.10	140.89	122.77	39
2022-11-10	146.64	147.60	146.05	146.05	127.27	345
2022-11-09	149.59	149.59	149.53	149.53	130.30	22
2022-11-08	149.77	150.78	149.77	150.78	130.50	228
2022-11-07	149.17	149.17	149.17	149.17	129.10	9
2022-11-03	149.26	149.26	149.26	149.26	129.18	1,901
2022-11-02	149.23	150.56	148.73	150.56	130.31	6
2022-10-31	149.97	151.64	149.97	151.64	131.24	402
2022-10-28	149.76	151.60	149.65	151.60	131.20	184
2022-10-27	148.03	150.65	148.03	150.05	129.87	153

← NewerPage 16 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.