J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	123.05	129.23	123.05	129.23	110.99	200
2022-06-01	123.64	123.64	123.62	123.62	106.17	75
2022-05-31	126.26	126.26	126.26	126.26	108.44	100
2022-05-27	125.07	125.07	125.01	125.01	107.36	26
2022-05-26	127.29	127.29	127.29	127.29	109.32	1
2022-05-24	123.75	123.75	123.28	123.28	105.88	125
2022-05-23	122.79	122.79	122.79	122.79	105.46	1
2022-05-19	124.85	124.85	124.05	124.05	106.54	42
2022-05-18	140.75	140.75	130.76	130.76	112.30	192
2022-05-17	143.70	143.70	143.70	143.70	123.42	1
2022-05-13	144.70	144.70	144.70	144.70	124.28	4,206
2022-05-11	142.38	143.38	141.97	143.15	122.10	4,786
2022-05-09	143.71	144.81	143.71	144.81	123.51	28
2022-05-05	139.05	139.08	139.05	139.08	118.62	18,670
2022-05-04	138.20	138.20	138.20	138.20	117.87	139
2022-04-29	138.94	139.19	138.94	139.19	118.71	379
2022-04-26	142.78	142.78	142.78	142.78	121.78	33
2022-04-25	139.84	139.84	139.84	139.84	119.27	50
2022-04-14	139.78	139.78	139.78	139.78	119.22	50
2022-04-13	139.41	139.41	138.26	138.26	117.93	18,720
2022-04-12	139.65	139.74	139.65	139.74	119.19	1
2022-04-07	135.87	135.88	135.87	135.88	115.89	5
2022-04-06	138.18	138.18	138.09	138.09	117.78	129
2022-04-05	136.91	136.91	136.91	136.91	116.77	10
2022-04-04	134.04	134.04	133.59	133.59	113.94	1
2022-03-31	134.68	134.68	134.68	134.68	114.87	157
2022-03-23	132.39	132.39	130.92	130.92	111.66	14
2022-03-21	128.07	128.92	128.07	128.92	109.96	177
2022-03-18	127.92	127.92	127.92	127.92	109.11	10
2022-03-17	129.85	129.85	129.85	129.85	110.75	50
2022-03-09	130.95	130.95	130.95	130.95	111.69	123
2022-03-08	135.16	135.16	135.16	135.16	115.28	12
2022-03-07	136.21	136.21	136.21	136.21	116.17	1
2022-03-03	130.97	134.47	130.97	134.47	114.69	35
2022-03-01	128.38	128.38	125.49	125.49	107.03	31
2022-02-25	136.87	137.35	136.87	137.35	117.14	16
2022-02-24	134.58	134.58	132.01	132.01	112.59	14
2022-02-17	136.30	136.30	135.81	135.81	115.83	271
2022-02-16	136.36	136.36	134.06	134.06	114.34	1
2022-02-10	135.56	135.56	134.71	134.71	114.90	250
2022-02-09	136.49	136.49	136.49	136.49	115.57	387
2022-02-04	139.27	139.27	136.38	136.38	115.48	71
2022-02-03	141.50	141.50	141.50	141.50	119.81	25
2022-02-02	137.94	137.94	137.94	137.94	116.79	15
2022-02-01	140.50	140.50	140.50	140.50	118.97	1
2022-01-28	139.46	139.46	139.46	139.46	118.08	25
2022-01-25	141.46	141.46	141.46	141.46	119.78	10
2022-01-19	145.67	145.67	145.67	145.67	123.34	8
2022-01-12	141.63	141.83	141.63	141.83	120.09	18
2022-01-11	140.92	140.92	140.08	140.48	118.95	105
2022-01-07	141.88	141.88	141.88	141.88	120.14	25
2022-01-06	141.01	141.98	141.01	141.97	120.21	7,848
2022-01-05	139.87	141.72	139.87	141.72	120.00	4
2022-01-04	137.50	137.50	137.50	137.50	116.43	1
2021-12-31	135.64	135.64	135.64	135.64	114.85	4
2021-12-29	135.47	135.97	135.46	135.46	114.70	1
2021-12-17	138.58	138.58	138.58	138.58	117.34	500
2021-12-16	136.56	138.61	136.56	138.61	117.37	81
2021-12-09	129.74	129.74	129.74	129.74	109.85	361
2021-12-08	130.44	130.44	130.44	130.44	110.45	15

← NewerPage 18 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.