J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	105.15	105.15	103.81	104.34	97.201	18
2025-02-03	107.28	109.92	105.01	106.05	98.793	541
2025-01-31	106.16	107.87	106.16	106.84	99.529	323
2025-01-30	106.40	107.90	106.40	107.57	100.21	343
2025-01-29	105.59	107.09	105.59	106.75	99.446	640
2025-01-28	106.96	107.69	106.55	106.85	99.539	643
2025-01-27	105.74	108.15	105.38	106.63	99.334	601
2025-01-24	102.81	103.21	102.10	103.21	96.148	303
2025-01-23	102.50	102.50	101.55	101.80	94.834	26
2025-01-22	103.10	103.14	101.91	102.43	95.421	20
2025-01-21	103.26	104.61	102.76	104.02	96.902	511
2025-01-17	103.49	103.56	102.08	102.12	95.132	377
2025-01-16	100.00	101.20	99.977	101.20	94.271	470
2025-01-15	102.07	102.76	100.66	101.05	94.136	347
2025-01-14	102.02	102.42	101.17	101.53	94.583	1,223
2025-01-13	101.65	102.43	100.95	102.33	95.328	522
2025-01-10	104.18	104.60	101.59	101.88	94.909	2,406
2025-01-08	106.65	106.65	104.41	104.84	97.666	899
2025-01-07	109.49	109.49	108.16	108.16	100.76	924
2025-01-06	110.74	111.32	110.21	110.21	102.67	19
2025-01-03	111.49	112.25	110.67	111.80	104.15	629
2025-01-02	110.97	112.05	110.26	111.95	104.29	481
2024-12-31	110.69	110.69	109.86	109.86	102.34	38
2024-12-30	110.39	110.39	109.16	110.00	102.47	912
2024-12-27	110.12	111.72	110.12	110.48	102.92	1,070
2024-12-24	111.06	111.57	110.13	111.47	103.84	9
2024-12-23	110.10	110.71	109.40	110.71	103.13	15
2024-12-20	109.53	110.33	108.66	110.33	102.78	211
2024-12-19	110.02	110.23	108.83	109.77	102.25	10,284
2024-12-18	113.43	113.58	110.70	110.70	103.13	707
2024-12-17	112.31	114.36	111.83	114.36	106.53	114
2024-12-16	113.05	114.68	113.01	113.99	106.19	22
2024-12-13	114.02	114.47	113.23	113.97	106.17	281
2024-12-12	113.60	114.46	112.77	113.34	105.58	489
2024-12-11	113.98	115.04	113.53	114.20	106.39	1,114
2024-12-10	117.53	118.33	115.98	115.98	108.04	308
2024-12-09	116.61	119.21	116.45	118.69	110.57	118
2024-12-06	117.25	117.25	116.40	116.91	108.91	205
2024-12-05	115.81	116.77	115.25	116.77	108.78	509
2024-12-04	117.29	117.29	113.99	116.03	108.09	15,520
2024-12-03	120.10	120.10	116.89	117.96	109.89	483
2024-12-02	118.24	120.34	117.32	120.34	112.11	556
2024-11-29	118.00	118.50	117.74	117.79	109.73	1,000
2024-11-27	119.99	120.94	117.69	118.04	109.96	1,499
2024-11-26	120.75	125.22	118.83	119.12	110.97	3,612
2024-11-25	113.98	114.95	112.98	114.17	106.35	777
2024-11-22	112.60	114.99	112.60	113.47	105.70	456
2024-11-21	111.57	112.73	111.03	112.73	105.02	354
2024-11-20	111.63	113.15	111.63	112.29	104.61	707
2024-11-19	110.68	112.00	110.18	111.77	104.12	894
2024-11-18	107.07	110.75	107.07	109.99	102.46	277
2024-11-15	110.20	110.20	106.60	107.41	100.06	1,433
2024-11-14	111.37	112.09	111.29	111.71	103.06	183
2024-11-13	112.00	112.32	109.97	110.36	101.81	2,358
2024-11-12	114.52	114.52	112.11	112.51	103.80	666
2024-11-11	115.81	116.07	114.27	114.27	105.42	1,034
2024-11-08	114.47	115.43	114.47	114.85	105.96	371
2024-11-07	115.31	116.27	114.78	114.91	106.01	534
2024-11-06	117.21	117.92	116.77	116.80	107.76	1,759
2024-11-05	113.50	115.39	113.47	115.37	106.43	376

← NewerPage 8 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.