J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	117.11	117.77	115.22	117.33	116.22	146
2026-07-23	116.91	118.00	115.28	115.28	114.19	1,723
2026-07-22	117.75	117.91	117.08	117.83	116.72	6
2026-07-21	113.35	115.94	111.32	113.96	112.88	671
2026-07-20	114.36	115.83	111.81	111.91	110.85	44
2026-07-17	117.20	117.35	113.60	113.60	112.53	19
2026-07-16	110.79	113.87	110.03	113.87	112.79	13
2026-07-15	113.41	113.41	105.93	108.92	107.89	112
2026-07-14	110.60	111.29	108.00	110.11	109.07	692
2026-07-13	111.49	113.75	111.31	111.31	110.26	17
2026-07-10	110.76	111.85	110.44	110.96	109.91	5
2026-07-09	111.44	113.90	110.25	111.88	110.82	2
2026-07-08	114.11	114.11	112.56	112.56	111.50	70
2026-07-07	111.97	115.29	111.97	112.87	111.81	14
2026-07-06	117.52	117.52	111.66	112.16	111.10	317
2026-07-02	114.34	117.52	114.34	117.09	115.99	18
2026-07-01	112.50	115.99	112.50	115.31	114.22	10
2026-06-30	115.01	118.51	113.50	113.76	112.69	316
2026-06-29	116.65	117.08	114.41	116.67	115.57	38
2026-06-26	113.88	116.00	112.50	114.88	113.80	13
2026-06-25	112.18	113.57	109.00	112.41	111.35	35
2026-06-24	110.00	112.17	110.00	111.48	110.43	25
2026-06-23	109.24	110.00	108.56	109.83	108.79	936
2026-06-22	109.11	111.70	107.66	107.66	106.64	679
2026-06-18	113.96	113.96	111.84	112.02	110.96	156
2026-06-17	113.00	116.10	113.00	114.15	113.07	238
2026-06-16	114.06	116.89	114.06	115.80	114.71	28
2026-06-15	116.49	118.51	113.27	114.99	113.91	641
2026-06-12	116.15	117.06	114.84	115.30	114.21	587
2026-06-11	117.90	118.03	115.40	116.47	115.37	87
2026-06-10	115.59	116.95	110.32	116.09	114.99	2,795
2026-06-09	101.59	115.15	101.59	111.32	110.27	5,122
2026-06-08	100.21	104.26	100.21	102.27	101.31	1,868
2026-06-05	101.74	103.37	99.000	103.37	102.39	146
2026-06-04	102.96	103.04	101.24	101.24	100.28	18
2026-06-03	100.00	102.79	100.00	102.35	101.38	22
2026-06-02	99.610	101.78	99.580	100.15	99.205	91
2026-06-01	102.55	102.68	100.59	101.07	100.12	86
2026-05-29	104.79	104.79	104.04	104.34	103.36	14
2026-05-28	103.08	104.95	102.13	103.80	102.82	32
2026-05-27	101.82	104.72	101.82	103.97	102.99	355
2026-05-26	106.63	106.63	101.53	102.96	101.99	17
2026-05-22	105.00	105.00	100.77	103.55	102.57	113
2026-05-21	101.00	101.80	99.000	101.80	100.84	131
2026-05-20	102.14	102.70	99.610	100.58	99.631	168
2026-05-19	104.14	104.75	100.83	103.90	102.92	146
2026-05-18	100.99	103.09	99.180	103.09	102.12	138
2026-05-15	100.22	100.78	98.918	100.52	99.572	141
2026-05-14	101.40	101.48	99.970	99.970	97.937	96
2026-05-13	100.33	101.10	98.000	99.928	97.896	538
2026-05-12	100.58	100.60	99.430	100.41	98.368	69
2026-05-11	95.790	100.50	95.790	98.750	96.742	243
2026-05-08	100.01	100.50	98.250	99.220	97.203	26
2026-05-07	97.260	98.170	95.750	97.400	95.420	161
2026-05-06	96.230	97.560	96.230	96.740	94.773	14
2026-05-05	98.450	98.450	95.210	96.580	94.616	107
2026-05-01	98.500	98.575	96.540	96.590	94.626	132
2026-04-30	93.610	98.570	93.610	97.710	95.723	15
2026-04-29	98.700	98.700	96.240	96.290	94.332	46
2026-04-28	97.000	97.000	94.983	95.820	93.872	511

← NewerPage 2 of 19 · 1,096 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.