J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	104.95	105.30	103.46	103.51	100.39	278
2026-01-27	104.51	104.97	104.51	104.97	101.81	11
2026-01-26	103.96	103.96	102.00	103.34	100.23	95
2026-01-23	102.69	102.69	101.94	102.48	99.395	145
2026-01-22	101.70	102.33	101.01	102.33	99.249	53
2026-01-21	103.31	103.46	103.31	103.43	100.31	16
2026-01-20	101.08	103.50	101.06	103.50	100.38	191
2026-01-16	103.73	103.73	101.50	102.42	99.334	35
2026-01-15	103.45	104.17	103.23	104.17	101.03	517
2026-01-14	104.57	105.08	103.58	104.43	101.28	147
2026-01-13	100.31	101.08	100.08	101.08	98.031	274
2026-01-12	100.96	101.25	100.00	100.23	97.210	960
2026-01-09	97.890	99.900	97.890	99.900	96.890	1,120
2026-01-08	96.540	97.266	96.000	96.717	93.803	1,629
2026-01-07	95.240	96.860	95.240	95.433	92.558	135
2026-01-06	95.791	96.450	94.725	96.360	93.457	1,054
2026-01-05	96.710	96.710	94.277	94.918	92.058	73
2026-01-02	98.260	98.260	96.290	97.120	94.194	167
2025-12-31	98.790	98.790	97.979	98.260	95.299	111
2025-12-30	98.352	98.600	98.352	98.600	95.629	3
2025-12-29	99.850	99.850	98.800	99.100	96.114	230
2025-12-24	98.719	99.228	98.719	99.228	96.238	453
2025-12-23	97.640	98.168	97.640	98.168	95.210	59
2025-12-22	98.490	99.320	98.490	98.748	95.773	367
2025-12-19	99.180	99.370	98.722	98.870	95.891	39
2025-12-18	101.55	101.55	100.96	100.96	97.915	110
2025-12-17	99.430	99.920	99.430	99.920	96.909	2
2025-12-16	101.65	101.65	99.900	100.67	97.637	13
2025-12-15	101.53	103.04	101.53	101.86	98.791	63
2025-12-12	101.65	101.80	101.55	101.55	98.492	120
2025-12-11	100.53	101.63	100.53	101.30	98.248	233
2025-12-10	99.765	99.765	99.300	99.300	96.308	201
2025-12-09	99.980	99.980	99.520	99.520	96.521	8
2025-12-08	100.75	100.75	99.600	100.38	97.355	1,011
2025-12-05	100.05	100.30	99.620	99.820	96.812	6
2025-12-04	100.42	100.42	100.04	100.34	97.317	8
2025-12-03	101.64	101.64	100.42	100.42	97.394	106
2025-12-02	101.56	102.09	100.87	101.28	98.228	1,893
2025-12-01	103.79	103.79	103.72	103.72	100.59	7
2025-11-28	104.14	104.33	103.71	104.09	100.95	477
2025-11-26	101.58	103.72	101.58	103.37	100.26	1,568
2025-11-25	102.94	102.94	98.250	100.42	97.394	244
2025-11-24	104.81	104.81	103.54	103.88	100.75	14
2025-11-21	105.26	106.66	104.95	106.66	103.45	44
2025-11-20	105.30	105.30	103.88	103.88	100.75	17
2025-11-19	106.90	106.90	104.56	104.62	101.47	105
2025-11-18	106.64	106.85	106.50	106.85	103.63	74
2025-11-17	109.39	109.62	107.73	107.73	104.48	474
2025-11-14	109.62	109.62	108.46	108.46	105.19	10
2025-11-13	111.55	112.00	111.52	112.00	107.56	3
2025-11-12	109.38	110.10	109.38	110.10	105.73	9
2025-11-11	107.21	109.31	107.21	108.70	104.38	119
2025-11-10	106.25	107.12	106.25	107.12	102.87	1
2025-11-07	106.25	106.25	106.11	106.11	101.90	21
2025-11-06	105.74	107.50	105.74	106.05	101.84	73
2025-11-05	103.17	103.96	103.17	103.46	99.357	35
2025-11-04	103.02	103.49	102.91	103.43	99.328	2
2025-11-03	102.05	102.11	102.05	102.11	98.061	2
2025-10-31	102.35	103.33	102.35	103.33	99.232	20
2025-10-30	102.11	102.25	102.11	102.25	98.193	178

← NewerPage 4 of 5 · 248 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.