J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.200	97.280	95.200	96.280	94.322	118
2026-04-24	96.190	96.750	91.870	96.260	94.303	82
2026-04-23	95.000	95.960	93.390	95.462	93.521	60
2026-04-22	96.490	97.270	95.820	95.850	93.901	203
2026-04-21	97.340	97.340	94.510	95.250	93.313	1,389
2026-04-20	95.500	95.970	94.450	95.200	93.264	18
2026-04-17	94.860	96.270	94.000	95.300	93.362	194
2026-04-16	94.690	95.260	93.000	93.900	91.991	426
2026-04-15	91.760	93.090	90.010	93.090	91.197	43
2026-04-14	91.250	91.970	89.510	91.970	90.100	114
2026-04-13	90.900	91.470	88.420	89.053	87.242	404
2026-04-10	93.400	94.630	90.670	90.670	88.826	160
2026-04-09	95.740	95.740	91.530	93.099	91.206	518
2026-04-08	97.270	97.270	93.876	94.080	92.167	736
2026-04-07	93.300	96.320	93.300	95.200	93.264	24
2026-04-02	95.660	96.430	93.740	95.397	93.458	1,341
2026-04-01	96.550	98.620	94.780	95.760	93.813	18
2026-03-31	96.650	97.290	94.527	95.141	93.206	24
2026-03-30	95.050	95.788	93.010	95.170	93.235	1,055
2026-03-27	95.160	96.730	95.010	95.130	93.196	669
2026-03-26	96.420	96.420	94.150	94.740	92.814	80
2026-03-25	99.000	99.500	94.085	95.260	93.323	202
2026-03-24	98.780	99.095	97.405	98.280	96.282	367
2026-03-23	100.30	101.20	98.155	98.980	96.967	316
2026-03-20	100.69	104.16	99.190	99.220	97.203	219
2026-03-19	102.72	102.72	100.06	100.07	98.035	34,135
2026-03-18	102.77	105.25	99.960	101.45	99.387	528
2026-03-17	104.98	106.78	103.12	103.66	101.55	213
2026-03-16	107.23	108.14	105.01	105.01	102.88	80
2026-03-13	107.07	107.75	105.82	106.87	104.70	5
2026-03-12	107.35	109.00	105.87	106.58	104.41	81
2026-03-11	111.39	111.39	107.58	107.99	105.79	24
2026-03-10	109.78	109.99	108.64	109.12	106.90	212
2026-03-09	113.42	113.42	108.12	109.16	106.94	56
2026-03-06	112.61	112.61	109.00	109.92	107.68	86
2026-03-05	115.00	115.00	111.78	112.44	110.15	10
2026-03-04	110.00	113.50	110.00	113.39	111.08	7
2026-03-03	113.37	114.50	112.55	113.10	110.80	123
2026-03-02	114.34	118.41	112.94	114.37	112.04	951
2026-02-27	115.95	117.00	114.18	114.88	112.54	127
2026-02-26	110.00	120.00	105.00	116.47	114.10	7,862
2026-02-25	108.59	109.91	105.64	105.64	103.49	17,690
2026-02-24	111.50	112.00	108.89	109.56	107.33	67
2026-02-23	112.50	116.00	109.74	110.32	108.08	174
2026-02-20	110.00	110.34	109.32	110.10	107.86	35
2026-02-19	108.33	109.88	107.03	108.93	106.72	17
2026-02-18	105.48	106.75	105.17	105.17	103.03	13
2026-02-17	110.50	110.50	105.72	105.86	103.71	1,168
2026-02-13	109.66	110.31	108.06	109.10	106.88	1,191
2026-02-12	112.49	112.89	109.27	111.78	109.51	35
2026-02-11	109.07	110.41	108.24	109.98	106.67	27
2026-02-10	108.09	110.00	108.09	109.27	105.97	101
2026-02-09	108.14	110.18	106.31	106.86	103.64	1,945
2026-02-06	108.52	110.03	108.52	109.71	106.40	50
2026-02-05	108.54	110.03	107.05	107.53	104.29	6
2026-02-04	107.00	109.16	106.92	109.00	105.72	63
2026-02-03	103.32	106.52	103.32	105.42	102.24	164
2026-02-02	104.86	105.48	103.45	104.74	101.59	26
2026-01-30	103.93	104.72	103.00	103.78	100.65	75
2026-01-29	103.33	104.97	102.76	103.12	100.01	37

← NewerPage 3 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.