J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 121.44 | 121.56 | 119.90 | 121.05 | 111.74 | 696,108 |
| 2024-08-21 | 121.95 | 123.22 | 120.52 | 120.97 | 111.67 | 624,342 |
| 2024-08-20 | 120.79 | 122.14 | 120.79 | 121.58 | 112.23 | 641,395 |
| 2024-08-19 | 119.12 | 121.52 | 119.12 | 120.93 | 111.63 | 880,129 |
| 2024-08-16 | 118.33 | 119.34 | 117.58 | 118.81 | 109.67 | 929,352 |
| 2024-08-15 | 120.23 | 120.69 | 118.85 | 119.49 | 109.30 | 754,451 |
| 2024-08-14 | 118.84 | 120.31 | 118.42 | 119.71 | 109.50 | 664,280 |
| 2024-08-13 | 117.38 | 118.99 | 116.86 | 118.34 | 108.25 | 900,376 |
| 2024-08-12 | 118.33 | 118.43 | 116.55 | 117.38 | 107.37 | 1,730,323 |
| 2024-08-09 | 117.94 | 118.65 | 116.65 | 118.46 | 108.36 | 616,408 |
| 2024-08-08 | 118.77 | 120.72 | 117.95 | 118.15 | 108.08 | 644,537 |
| 2024-08-07 | 118.95 | 121.33 | 118.08 | 119.48 | 109.29 | 1,383,436 |
| 2024-08-06 | 121.18 | 122.35 | 118.83 | 118.91 | 108.77 | 881,790 |
| 2024-08-05 | 123.52 | 124.31 | 119.60 | 120.88 | 110.58 | 1,439,619 |
| 2024-08-02 | 121.33 | 122.62 | 119.30 | 122.40 | 111.97 | 1,723,212 |
| 2024-08-01 | 118.20 | 120.13 | 117.48 | 119.99 | 109.76 | 766,955 |
| 2024-07-31 | 118.39 | 119.09 | 117.01 | 117.95 | 107.90 | 3,586,476 |
| 2024-07-30 | 116.80 | 119.65 | 116.80 | 118.96 | 108.82 | 1,119,807 |
| 2024-07-29 | 117.71 | 118.91 | 116.95 | 118.04 | 107.98 | 874,041 |
| 2024-07-26 | 116.01 | 118.39 | 116.01 | 118.19 | 108.11 | 754,998 |
| 2024-07-25 | 117.31 | 119.54 | 115.79 | 116.06 | 106.17 | 731,666 |
| 2024-07-24 | 115.31 | 117.36 | 114.38 | 116.78 | 106.82 | 842,986 |
| 2024-07-23 | 115.94 | 116.27 | 114.38 | 115.10 | 105.29 | 797,520 |
| 2024-07-22 | 117.77 | 118.88 | 115.82 | 116.23 | 106.32 | 667,480 |
| 2024-07-19 | 120.62 | 120.62 | 117.44 | 117.99 | 107.93 | 1,242,970 |
| 2024-07-18 | 120.16 | 123.31 | 120.11 | 120.46 | 110.19 | 795,491 |
| 2024-07-17 | 117.99 | 121.72 | 117.73 | 121.23 | 110.90 | 1,096,270 |
| 2024-07-16 | 116.50 | 117.73 | 115.44 | 117.50 | 107.48 | 895,306 |
| 2024-07-15 | 113.93 | 116.74 | 113.40 | 116.38 | 106.46 | 1,298,852 |
| 2024-07-12 | 112.08 | 114.48 | 112.08 | 113.16 | 103.51 | 1,097,837 |
| 2024-07-11 | 110.40 | 112.24 | 109.55 | 111.14 | 101.67 | 1,143,295 |
| 2024-07-10 | 109.39 | 110.08 | 108.63 | 109.37 | 100.05 | 840,767 |
| 2024-07-09 | 109.37 | 109.99 | 108.39 | 109.37 | 100.05 | 761,290 |
| 2024-07-08 | 109.90 | 110.76 | 109.53 | 109.85 | 100.49 | 1,687,158 |
| 2024-07-05 | 108.94 | 110.03 | 108.54 | 109.89 | 100.52 | 896,124 |
| 2024-07-03 | 110.35 | 110.67 | 108.46 | 109.12 | 99.818 | 646,202 |
| 2024-07-02 | 111.24 | 111.44 | 109.79 | 110.65 | 101.22 | 1,168,913 |
| 2024-07-01 | 109.41 | 111.37 | 109.10 | 110.51 | 101.09 | 1,419,786 |
| 2024-06-28 | 108.65 | 109.21 | 108.21 | 109.04 | 99.745 | 1,522,340 |
| 2024-06-27 | 108.03 | 109.08 | 107.40 | 108.65 | 99.388 | 810,903 |
| 2024-06-26 | 107.01 | 108.26 | 105.69 | 107.69 | 98.510 | 1,081,763 |
| 2024-06-25 | 110.50 | 110.86 | 108.06 | 108.07 | 98.857 | 1,086,979 |
| 2024-06-24 | 109.20 | 112.35 | 108.70 | 111.86 | 102.32 | 1,411,488 |
| 2024-06-21 | 110.14 | 111.40 | 108.62 | 108.70 | 99.434 | 2,017,984 |
| 2024-06-20 | 111.56 | 112.11 | 109.56 | 109.70 | 100.35 | 1,022,562 |
| 2024-06-18 | 112.05 | 113.20 | 111.81 | 112.35 | 102.77 | 945,040 |
| 2024-06-17 | 111.23 | 112.54 | 110.44 | 112.18 | 102.62 | 1,165,643 |
| 2024-06-14 | 110.83 | 112.29 | 110.56 | 111.58 | 102.07 | 1,098,221 |
| 2024-06-13 | 110.08 | 111.32 | 108.84 | 110.96 | 101.50 | 1,135,766 |
| 2024-06-12 | 113.11 | 113.24 | 109.98 | 110.13 | 100.74 | 1,071,310 |
| 2024-06-11 | 113.07 | 113.48 | 111.42 | 112.97 | 103.34 | 1,113,367 |
| 2024-06-10 | 114.45 | 114.91 | 113.00 | 113.60 | 103.92 | 1,484,341 |
| 2024-06-07 | 114.87 | 117.56 | 114.55 | 114.98 | 105.18 | 1,722,209 |
| 2024-06-06 | 114.37 | 117.24 | 113.62 | 115.37 | 105.53 | 2,323,343 |
| 2024-06-05 | 110.82 | 111.52 | 109.70 | 110.33 | 100.92 | 1,136,594 |
| 2024-06-04 | 111.11 | 112.17 | 109.90 | 111.70 | 102.18 | 1,740,235 |
| 2024-06-03 | 111.47 | 112.55 | 111.00 | 111.33 | 101.84 | 1,545,349 |
| 2024-05-31 | 108.50 | 111.81 | 107.98 | 111.64 | 102.12 | 4,014,712 |
| 2024-05-30 | 107.75 | 108.83 | 107.34 | 107.95 | 98.748 | 1,246,465 |
| 2024-05-29 | 107.99 | 108.20 | 106.32 | 107.47 | 98.308 | 1,294,023 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2002-06-03 | 189:200 |
| 1991-10-01 | 2:1 |
| 1990-05-31 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.1200 USD |
| 2026-05-15 | 1.1000 USD |
| 2026-02-13 | 1.1000 USD |
| 2025-11-14 | 1.1000 USD |
| 2025-08-15 | 1.1000 USD |
| 2025-05-16 | 1.0800 USD |
| 2025-02-14 | 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.