J.M. Smucker Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	113.03	114.85	112.75	114.50	105.63	52
2024-11-01	113.82	114.11	112.67	113.12	104.36	252
2024-10-31	115.09	115.11	113.79	113.99	105.16	1,460
2024-10-30	113.02	113.98	112.72	113.27	104.50	930
2024-10-29	115.95	115.95	114.04	114.13	105.29	105
2024-10-28	115.50	117.66	115.50	115.96	106.98	33
2024-10-25	116.50	117.47	116.44	116.44	107.42	510
2024-10-24	118.07	118.75	117.42	117.77	108.65	10,049
2024-10-23	117.47	117.88	116.30	117.75	108.63	242
2024-10-22	118.95	120.20	116.53	117.36	108.27	52
2024-10-21	121.75	121.85	120.30	120.53	111.20	50
2024-10-18	121.90	121.90	120.47	121.03	111.66	173
2024-10-17	121.74	121.74	120.25	120.97	111.60	1,182
2024-10-16	120.19	121.76	119.83	121.51	112.10	41
2024-10-15	118.29	121.81	118.29	121.02	111.64	32
2024-10-14	118.36	118.36	115.90	117.35	108.26	25
2024-10-11	117.54	117.66	116.78	117.16	108.09	346
2024-10-10	117.36	118.03	116.60	116.67	107.64	493
2024-10-09	116.55	117.94	116.49	116.49	107.47	240
2024-10-08	115.71	116.72	115.35	116.72	107.68	457
2024-10-07	117.22	117.35	116.12	116.38	107.37	52
2024-10-04	117.28	117.28	116.19	116.69	107.65	4,311
2024-10-03	118.35	118.64	116.44	116.55	107.53	124
2024-10-02	118.62	120.25	118.62	118.73	109.54	182
2024-10-01	121.82	121.82	120.18	120.64	111.29	939
2024-09-30	122.05	122.16	120.04	120.82	111.46	447
2024-09-27	120.55	122.55	118.78	121.00	111.63	164
2024-09-26	118.06	120.26	117.64	119.47	110.22	297
2024-09-25	118.09	119.24	117.84	118.66	109.47	20
2024-09-24	119.24	119.83	117.62	117.85	108.72	79
2024-09-23	119.17	119.42	117.88	118.81	109.61	65
2024-09-20	119.67	119.88	118.66	118.72	109.53	366
2024-09-19	119.77	120.59	119.27	119.45	110.20	272
2024-09-18	119.67	121.56	118.69	121.19	111.81	354
2024-09-17	120.50	122.55	119.86	120.05	110.75	342
2024-09-16	121.14	122.65	120.98	121.15	111.77	36
2024-09-13	117.45	120.28	117.45	120.28	110.97	110
2024-09-12	117.54	117.54	116.80	117.45	108.36	217
2024-09-11	118.38	119.28	117.00	117.45	108.36	464
2024-09-10	121.19	121.19	118.44	118.97	109.76	340
2024-09-09	120.12	121.31	119.65	120.59	111.25	137
2024-09-06	121.53	121.92	120.93	121.51	112.10	268
2024-09-05	121.67	121.84	120.69	121.60	112.18	1,626
2024-09-04	119.95	121.27	117.38	119.28	110.04	2,270
2024-09-03	114.70	118.99	114.35	118.81	109.61	987
2024-08-30	114.05	115.05	113.56	114.80	105.91	173
2024-08-29	114.02	114.60	112.95	112.95	104.20	935
2024-08-28	113.56	116.15	112.92	115.43	106.49	764
2024-08-27	121.41	122.17	120.22	120.42	111.10	115
2024-08-23	121.62	121.66	119.79	121.34	111.94	22
2024-08-22	121.83	121.83	120.05	120.19	110.88	28
2024-08-21	122.14	123.03	121.10	121.10	111.72	199
2024-08-20	120.78	121.86	120.78	121.62	112.20	12
2024-08-19	118.81	121.02	118.81	120.69	111.34	27,157
2024-08-16	118.99	119.38	117.72	118.96	109.75	983
2024-08-15	120.99	120.99	118.80	119.76	109.49	129
2024-08-14	118.68	120.10	118.16	119.99	109.70	257
2024-08-13	116.33	118.85	116.33	118.37	108.22	97
2024-08-12	118.65	118.65	117.12	117.14	107.10	234
2024-08-09	118.10	118.35	116.66	118.35	108.20	94

← NewerPage 9 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.