J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	147.48	147.90	147.48	147.90	128.00	150
2022-10-25	145.47	146.12	145.47	146.12	126.47	17
2022-10-24	144.42	144.42	144.20	144.20	124.80	42
2022-10-21	141.05	141.09	141.05	141.09	122.11	27,605
2022-10-20	142.96	142.96	142.96	142.96	123.73	40
2022-10-19	142.73	142.73	142.18	142.18	123.06	100
2022-10-18	141.16	141.44	141.16	141.43	122.41	184
2022-10-17	142.03	142.03	141.25	141.25	122.25	420
2022-10-14	142.41	142.98	141.06	141.06	122.09	768
2022-10-13	140.39	141.70	140.37	141.70	122.64	141
2022-10-12	141.46	141.96	141.46	141.96	122.87	2,898
2022-10-11	142.76	143.41	142.76	143.40	124.11	499
2022-10-07	137.12	138.08	137.12	138.08	119.51	2,710
2022-10-06	140.52	140.52	140.06	140.32	121.44	40
2022-10-05	140.94	140.94	140.94	140.94	121.98	21
2022-10-04	140.21	141.92	140.21	141.79	122.72	133
2022-10-03	138.59	138.90	138.40	138.90	120.22	362
2022-09-30	137.76	138.96	137.76	138.31	119.71	518
2022-09-29	138.95	138.95	138.26	138.77	120.10	521
2022-09-28	135.64	138.07	135.64	138.06	119.49	296
2022-09-27	139.99	140.24	138.71	139.52	120.75	3,791
2022-09-23	142.03	142.03	141.86	141.86	122.78	27,596
2022-09-22	140.51	142.84	140.51	142.84	123.63	4,085
2022-09-21	139.20	142.35	139.20	142.14	123.02	2,321
2022-09-20	139.90	139.90	139.01	139.01	120.31	204
2022-09-15	137.77	137.77	137.77	137.77	119.24	10
2022-09-12	141.00	141.00	141.00	141.00	122.03	100
2022-09-07	138.14	139.71	138.05	139.71	120.92	256
2022-09-06	140.34	141.22	139.01	141.22	122.22	41
2022-09-02	142.99	142.99	142.97	142.97	123.73	40
2022-09-01	139.53	139.54	139.53	139.54	120.77	166
2022-08-31	141.21	141.21	141.21	141.21	122.22	31
2022-08-30	140.82	141.98	140.82	141.98	122.88	86
2022-08-23	140.31	140.31	140.31	140.31	121.44	1
2022-08-22	138.75	138.75	136.87	136.89	118.48	19
2022-08-16	136.00	136.00	136.00	136.00	117.71	100
2022-08-12	133.19	133.19	133.19	133.19	115.27	54
2022-08-11	133.08	133.08	133.08	133.08	115.18	6
2022-08-09	134.05	134.05	134.05	134.05	115.13	80
2022-08-04	134.84	134.84	134.82	134.82	115.79	300
2022-08-01	132.61	132.61	132.61	132.61	113.89	80
2022-07-29	130.97	131.75	130.91	131.31	112.77	180
2022-07-26	128.43	128.43	128.43	128.43	110.30	1
2022-07-22	129.68	129.68	129.68	129.68	111.38	40
2022-07-20	131.36	131.36	128.54	128.54	110.39	50
2022-07-18	131.41	132.33	131.41	132.33	113.65	18
2022-07-15	131.93	131.93	131.93	131.93	113.31	1
2022-07-14	132.79	132.79	132.79	132.79	114.04	2
2022-07-08	133.18	133.18	132.26	132.26	113.59	2
2022-07-07	131.73	131.88	131.73	131.88	113.27	44
2022-06-29	128.00	129.20	128.00	129.20	110.96	40
2022-06-27	128.69	128.69	128.69	128.69	110.53	40
2022-06-23	124.46	125.42	124.46	124.61	107.02	90
2022-06-17	123.90	123.90	120.73	122.09	104.86	11
2022-06-16	123.07	124.87	123.07	124.62	107.03	10
2022-06-14	127.13	127.13	126.27	126.27	108.45	110
2022-06-13	127.68	130.32	127.68	130.32	111.93	2
2022-06-10	127.93	129.97	127.93	128.65	110.49	1
2022-06-09	127.64	129.80	127.64	129.10	110.88	81
2022-06-08	128.83	128.83	127.72	127.72	109.69	41

← NewerPage 17 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.