J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	105.31	110.02	105.31	110.02	104.61	116
2025-08-01	107.36	108.36	107.25	108.17	102.85	142
2025-07-31	107.37	109.00	107.37	107.73	102.44	16
2025-07-30	111.92	111.92	110.56	110.56	105.13	49
2025-07-29	110.10	111.63	109.65	111.09	105.63	622
2025-07-28	107.62	109.84	107.62	108.61	103.27	721
2025-07-25	109.00	109.00	108.37	108.73	103.39	13
2025-07-24	109.14	109.86	109.14	109.24	103.87	79
2025-07-23	110.04	110.04	109.16	109.16	103.80	17
2025-07-22	106.51	109.16	105.22	109.16	103.80	10,673
2025-07-21	105.76	107.39	105.49	105.94	100.73	300
2025-07-18	108.32	109.00	106.34	106.34	101.11	92
2025-07-17	108.00	108.43	107.10	107.78	102.48	371
2025-07-16	105.50	106.72	103.84	106.72	101.47	488
2025-07-15	104.92	105.41	104.01	104.21	99.088	81
2025-07-14	104.00	104.65	103.63	104.23	99.107	44
2025-07-11	103.53	104.52	103.51	104.52	99.378	619
2025-07-10	102.97	104.14	101.00	103.92	98.813	163
2025-07-09	104.66	105.10	103.24	103.48	98.390	159
2025-07-08	102.70	103.50	102.17	103.50	98.413	184
2025-07-07	103.87	104.35	102.89	103.46	98.375	256
2025-07-03	104.57	104.84	103.67	104.84	99.683	75
2025-07-02	102.69	104.57	102.42	104.28	99.150	762
2025-07-01	99.000	103.71	98.670	102.53	97.494	5,235
2025-06-30	97.187	97.870	96.240	97.777	92.972	103
2025-06-27	96.085	96.085	95.690	95.690	90.987	33
2025-06-26	95.910	97.000	95.910	96.150	91.425	87
2025-06-25	96.000	96.500	95.783	95.887	91.175	146
2025-06-24	97.170	97.500	96.700	96.840	92.081	340
2025-06-23	94.230	98.410	93.030	96.544	91.799	696
2025-06-20	95.810	97.510	95.610	97.470	92.680	681
2025-06-18	93.900	95.543	93.500	95.543	90.847	369
2025-06-17	94.750	95.590	94.594	94.760	90.103	68
2025-06-16	96.200	96.650	94.395	94.899	90.235	155
2025-06-13	95.100	98.160	95.100	96.880	92.119	3,928
2025-06-12	96.405	96.580	95.000	96.071	91.349	1,021
2025-06-11	94.920	96.350	94.000	96.062	91.341	6,023
2025-06-10	103.04	105.14	94.550	94.805	90.146	23,924
2025-06-09	110.70	111.76	110.70	111.76	106.26	121
2025-06-05	111.10	111.10	111.00	111.00	105.54	15
2025-06-04	112.48	112.78	112.48	112.64	107.10	3
2025-06-03	111.47	112.67	111.47	112.67	107.13	5
2025-06-02	112.49	112.49	110.92	111.50	106.02	40
2025-05-30	113.18	113.18	112.79	112.91	107.36	7
2025-05-29	111.05	111.98	111.05	111.98	106.47	503
2025-05-28	112.34	112.46	111.73	111.91	106.41	19
2025-05-27	113.08	113.17	112.80	112.80	107.26	10
2025-05-23	111.39	111.39	111.10	111.10	105.64	5
2025-05-22	111.43	111.45	110.73	110.73	105.29	43
2025-05-21	114.66	114.66	113.80	113.80	108.21	4
2025-05-20	113.64	114.87	113.41	114.58	108.94	98
2025-05-19	113.61	114.79	113.30	113.37	107.80	58
2025-05-16	111.61	113.30	111.61	113.29	107.72	13
2025-05-15	111.19	112.36	111.01	111.88	106.38	84
2025-05-14	111.20	111.33	109.37	109.37	102.97	34
2025-05-13	112.78	112.78	110.59	111.00	104.50	245
2025-05-12	111.05	112.06	110.94	112.06	105.50	163
2025-05-09	111.94	112.89	111.94	112.01	105.45	500
2025-05-08	112.30	112.85	112.30	112.42	105.83	110
2025-05-07	113.93	113.93	112.47	112.90	106.29	135

← NewerPage 6 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.