J.M. Smucker Co. historical data
| 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 |
← NewerPage 3 of 3 · 126 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.