J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	104.55	104.55	100.96	100.96	96.956	231
2025-10-28	103.94	105.14	103.94	105.14	100.97	2
2025-10-27	105.15	106.90	104.65	105.62	101.43	80
2025-10-24	102.93	102.93	102.27	102.27	98.214	37
2025-10-23	104.35	104.35	102.45	102.45	98.387	6
2025-10-22	104.43	105.89	104.43	105.75	101.55	1,270
2025-10-21	105.24	105.24	105.24	105.24	101.07	2
2025-10-20	104.97	105.52	104.97	105.18	101.01	4
2025-10-17	104.26	105.14	104.15	105.14	100.97	1,907
2025-10-16	105.68	106.25	105.05	105.33	101.15	22
2025-10-15	103.13	103.17	103.13	103.17	99.079	4
2025-10-14	101.50	101.83	101.25	101.83	97.792	229
2025-10-13	104.20	104.20	101.78	101.78	97.744	50
2025-10-10	105.68	105.68	105.20	105.20	101.03	1,744
2025-10-09	105.57	105.57	105.40	105.40	101.22	32
2025-10-08	107.06	107.06	105.68	105.82	101.62	1,530
2025-10-07	106.89	106.91	106.89	106.89	102.65	26
2025-10-06	108.66	108.66	107.04	107.40	103.14	11
2025-10-03	108.51	108.76	108.51	108.76	104.44	904
2025-10-02	107.94	108.73	107.85	107.89	103.61	1,089
2025-10-01	108.58	108.58	107.08	108.22	103.93	307
2025-09-30	107.87	108.79	107.87	108.68	104.37	121
2025-09-29	109.13	109.13	107.05	107.05	102.80	7
2025-09-26	108.85	109.37	108.77	109.37	105.04	3
2025-09-25	109.97	109.97	107.86	107.87	103.59	2,096
2025-09-24	107.62	110.67	107.62	110.67	106.28	8
2025-09-23	107.00	108.39	106.98	108.39	104.09	27
2025-09-22	108.23	108.23	108.04	108.04	103.75	14
2025-09-19	107.77	108.39	107.77	108.39	104.09	92
2025-09-18	105.25	106.09	105.25	106.04	101.83	14
2025-09-17	105.89	106.27	105.59	106.14	101.93	21
2025-09-16	102.56	104.14	102.50	104.14	100.01	6
2025-09-15	107.70	108.34	103.69	103.69	99.578	300
2025-09-12	110.01	110.03	108.64	108.77	104.46	2,435
2025-09-11	110.88	110.88	110.25	110.78	106.39	38
2025-09-10	109.11	109.56	108.87	109.42	105.08	2,323
2025-09-09	111.25	111.25	110.71	110.71	106.32	4
2025-09-08	111.09	111.94	110.50	110.96	106.56	100
2025-09-05	113.62	113.62	112.46	112.46	108.00	2,052
2025-09-04	112.55	112.55	111.72	112.10	107.65	105
2025-09-03	110.56	111.58	109.37	111.58	107.16	176
2025-09-02	110.10	110.48	108.18	109.40	105.06	79
2025-08-29	106.72	110.16	106.72	110.05	105.69	22,418
2025-08-28	106.33	106.33	104.76	105.43	101.25	822
2025-08-27	106.15	107.60	100.50	104.95	100.79	2,711
2025-08-26	111.99	113.39	109.69	110.11	105.74	278
2025-08-22	113.63	114.56	113.32	113.32	108.83	40
2025-08-21	113.05	113.17	112.22	112.81	108.33	22,412
2025-08-20	113.22	114.24	112.41	112.84	108.37	28
2025-08-19	111.27	112.61	111.27	111.27	106.86	3
2025-08-18	110.20	111.45	110.20	111.36	106.94	38
2025-08-15	110.96	111.22	110.34	110.34	105.96	90
2025-08-14	110.81	111.52	110.81	111.32	105.85	37
2025-08-13	111.38	112.13	111.38	112.13	106.62	14
2025-08-12	110.92	111.38	110.92	111.38	105.91	13
2025-08-11	111.09	111.09	110.79	110.88	105.43	21
2025-08-08	111.09	111.09	110.68	110.68	105.24	19
2025-08-07	109.90	110.74	108.35	110.74	105.30	319
2025-08-06	109.35	109.92	109.23	109.92	104.52	73
2025-08-05	110.45	110.45	109.47	109.84	104.44	14

← NewerPage 5 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.