J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	113.93	113.93	112.47	112.90	106.29	135
2025-05-06	113.99	114.15	112.87	113.70	107.04	10
2025-05-02	114.52	114.52	113.72	113.72	107.06	13
2025-05-01	115.81	115.81	114.02	114.56	107.85	32
2025-04-30	115.10	116.16	115.08	116.16	109.36	6
2025-04-29	112.47	114.46	112.47	113.65	107.00	82
2025-04-28	115.11	115.11	113.57	114.01	107.34	97
2025-04-25	113.68	114.74	113.68	114.74	108.02	23
2025-04-24	116.00	116.10	115.69	115.69	108.92	3
2025-04-23	119.05	119.05	116.76	116.92	110.08	10
2025-04-22	116.07	116.80	116.07	116.80	109.96	600
2025-04-17	115.29	116.82	115.29	116.82	109.98	12
2025-04-16	116.90	116.90	116.65	116.65	109.83	97
2025-04-15	118.49	118.49	116.51	116.51	109.69	47
2025-04-14	116.94	117.89	116.94	117.25	110.39	14
2025-04-11	114.76	116.84	114.50	116.75	109.91	115
2025-04-10	115.10	115.41	112.65	113.69	107.04	595
2025-04-09	108.50	113.88	108.28	113.88	107.21	27
2025-04-08	115.85	115.85	111.79	111.79	105.24	110
2025-04-07	112.30	113.59	111.13	113.41	106.77	24
2025-04-04	117.64	118.45	115.32	115.61	108.84	132
2025-04-03	118.07	120.26	117.55	119.90	112.88	17
2025-04-02	118.10	118.14	117.75	118.00	111.09	199
2025-04-01	119.24	119.52	118.47	118.47	111.54	44
2025-03-31	117.49	119.34	116.58	118.25	111.33	69
2025-03-28	117.12	117.12	116.45	116.45	109.63	2
2025-03-26	113.37	114.61	113.20	114.61	107.90	32
2025-03-25	111.00	111.62	110.84	111.62	105.09	28
2025-03-24	110.00	111.37	109.58	111.04	104.54	3,011
2025-03-21	108.99	110.74	108.99	109.82	103.39	363
2025-03-20	110.36	110.36	109.64	109.98	103.54	410
2025-03-19	110.34	110.80	109.02	109.96	103.52	28
2025-03-18	110.93	111.85	110.93	111.30	104.78	65
2025-03-17	111.98	112.93	111.98	112.76	106.16	95
2025-03-14	111.78	111.90	111.30	111.73	105.19	242
2025-03-13	112.52	112.57	111.69	112.06	105.50	141
2025-03-12	112.57	113.03	110.73	111.20	104.69	380
2025-03-11	115.16	115.98	113.79	114.94	108.21	1,326
2025-03-10	118.41	120.87	117.91	117.91	111.01	703
2025-03-07	111.14	119.99	111.14	118.32	111.39	113
2025-03-05	109.16	111.23	109.16	110.95	104.46	93
2025-03-04	114.08	114.25	112.55	112.55	105.96	54
2025-03-03	110.76	112.42	110.00	112.18	105.61	161
2025-02-28	111.10	113.26	110.79	110.79	104.30	219
2025-02-27	104.80	110.37	103.71	109.08	102.69	753
2025-02-26	112.48	112.48	108.48	108.48	102.13	77
2025-02-25	111.50	111.90	111.50	111.90	105.35	95
2025-02-24	109.84	112.37	109.82	111.19	104.68	513
2025-02-21	107.13	109.84	107.13	109.83	103.41	263
2025-02-20	102.80	106.71	102.80	106.70	100.45	1,744
2025-02-19	100.86	101.40	100.44	101.40	95.464	606
2025-02-18	100.37	101.14	98.950	99.940	94.090	37
2025-02-14	103.28	105.12	102.31	102.44	96.444	1,646
2025-02-13	103.30	104.91	103.30	104.90	98.763	56
2025-02-12	102.38	103.01	102.38	102.82	95.785	14
2025-02-11	102.47	104.24	101.95	104.17	97.042	41
2025-02-10	102.31	103.97	102.31	103.70	96.605	458
2025-02-07	102.80	103.07	102.64	103.05	95.994	433
2025-02-06	104.88	104.88	102.82	103.25	96.185	358
2025-02-05	104.47	104.47	103.77	103.77	96.670	26

← NewerPage 7 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.