J.M. Smucker Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 131.26 | 131.38 | 131.26 | 131.38 | 111.24 | 1 |
| 2021-12-02 | 127.14 | 128.10 | 127.14 | 128.10 | 108.47 | 74 |
| 2021-11-24 | 132.74 | 132.74 | 132.74 | 132.74 | 112.40 | 4 |
| 2021-11-19 | 125.38 | 125.38 | 125.38 | 125.38 | 106.17 | 50 |
| 2021-11-18 | 126.84 | 126.84 | 126.23 | 126.23 | 106.88 | 101 |
| 2021-11-17 | 127.51 | 127.51 | 127.51 | 127.51 | 107.97 | 56,679 |
| 2021-11-10 | 128.50 | 128.50 | 128.50 | 128.50 | 108.80 | 1 |
| 2021-11-09 | 128.80 | 128.80 | 127.42 | 128.52 | 107.99 | 230 |
| 2021-11-03 | 123.91 | 123.91 | 123.74 | 123.74 | 103.97 | 105 |
| 2021-11-02 | 123.23 | 123.23 | 123.23 | 123.23 | 103.54 | 1 |
| 2021-11-01 | 122.78 | 122.88 | 122.78 | 122.88 | 103.24 | 13 |
| 2021-10-29 | 124.37 | 124.37 | 123.83 | 123.83 | 104.04 | 20 |
| 2021-10-28 | 123.58 | 123.58 | 123.58 | 123.58 | 103.83 | 2 |
| 2021-10-27 | 124.70 | 124.70 | 122.71 | 122.84 | 103.21 | 141 |
| 2021-10-26 | 123.14 | 123.66 | 123.14 | 123.66 | 103.90 | 31 |
| 2021-10-25 | 123.43 | 123.51 | 122.78 | 123.51 | 103.77 | 33 |
| 2021-10-21 | 121.23 | 121.23 | 121.23 | 121.23 | 101.86 | 34 |
← NewerPage 19 of 19 · 1,097 trading days
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.