J.M. Smucker Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 127.67 | 127.85 | 125.94 | 127.39 | 127.39 | 346 |
| 2026-10-16 | 126.59 | 128.03 | 124.97 | 126.47 | 126.47 | 218 |
| 2026-10-15 | 122.63 | 127.53 | 122.23 | 125.43 | 125.43 | 599 |
| 2026-10-14 | 121.00 | 122.46 | 120.87 | 121.64 | 121.64 | 290 |
| 2026-10-13 | 119.76 | 122.84 | 119.76 | 121.73 | 121.73 | 1,537 |
| 2026-10-12 | 118.65 | 121.00 | 118.65 | 120.75 | 120.75 | 2 |
| 2026-10-09 | 119.26 | 119.90 | 117.91 | 118.65 | 118.65 | 11 |
| 2026-10-08 | 115.03 | 120.09 | 115.03 | 119.95 | 119.95 | 58 |
| 2026-10-07 | 117.86 | 117.86 | 116.26 | 116.33 | 116.33 | 7 |
| 2026-10-06 | 116.91 | 118.13 | 116.58 | 116.59 | 116.59 | 1 |
| 2026-10-05 | 117.60 | 118.09 | 115.89 | 115.89 | 115.89 | 185 |
| 2026-10-02 | 116.80 | 117.10 | 114.80 | 116.76 | 116.76 | 1,191 |
| 2026-10-01 | 116.53 | 119.70 | 115.43 | 116.05 | 116.05 | 1,382 |
| 2026-09-30 | 121.34 | 122.21 | 119.72 | 120.69 | 120.69 | 28 |
| 2026-09-29 | 119.08 | 121.39 | 118.88 | 118.91 | 118.91 | 610 |
| 2026-09-28 | 121.72 | 122.77 | 119.86 | 121.09 | 121.09 | 9 |
| 2026-09-25 | 122.87 | 123.16 | 120.23 | 121.07 | 121.07 | 287 |
| 2026-09-24 | 123.31 | 124.25 | 122.37 | 122.49 | 122.49 | 300 |
| 2026-09-23 | 121.45 | 122.40 | 121.07 | 121.47 | 121.47 | 74 |
| 2026-09-22 | 121.30 | 122.19 | 119.00 | 120.91 | 120.91 | 250 |
| 2026-09-21 | 123.64 | 123.64 | 121.68 | 121.68 | 121.68 | 31 |
Page 1 of 1 · 21 trading days
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.