J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 109.50 | 110.35 | 108.10 | 108.48 | 99.232 | 981,135 |
| 2024-05-24 | 110.56 | 110.81 | 109.32 | 109.77 | 100.41 | 838,496 |
| 2024-05-23 | 111.60 | 111.60 | 109.92 | 110.40 | 100.99 | 1,158,219 |
| 2024-05-22 | 111.54 | 112.29 | 109.67 | 111.82 | 102.29 | 1,432,148 |
| 2024-05-21 | 114.21 | 114.38 | 112.03 | 112.06 | 102.51 | 1,196,491 |
| 2024-05-20 | 115.13 | 115.38 | 114.18 | 114.31 | 104.57 | 844,369 |
| 2024-05-17 | 116.00 | 116.03 | 114.80 | 115.21 | 105.39 | 1,879,616 |
| 2024-05-16 | 113.64 | 115.75 | 112.81 | 115.68 | 105.82 | 950,954 |
| 2024-05-15 | 115.38 | 115.81 | 114.10 | 114.29 | 103.58 | 1,166,666 |
| 2024-05-14 | 116.48 | 117.40 | 114.24 | 115.20 | 104.40 | 1,035,112 |
| 2024-05-13 | 115.59 | 117.00 | 115.59 | 116.09 | 105.21 | 1,150,052 |
| 2024-05-10 | 113.40 | 115.53 | 112.83 | 115.34 | 104.53 | 851,181 |
| 2024-05-09 | 113.00 | 113.44 | 111.71 | 113.41 | 102.78 | 929,949 |
| 2024-05-08 | 113.14 | 113.76 | 112.50 | 113.00 | 102.41 | 897,399 |
| 2024-05-07 | 113.57 | 114.25 | 112.52 | 112.94 | 102.35 | 799,402 |
| 2024-05-06 | 113.50 | 113.57 | 111.59 | 112.77 | 102.20 | 1,061,238 |
| 2024-05-03 | 112.85 | 113.88 | 112.31 | 113.11 | 102.51 | 1,031,316 |
| 2024-05-02 | 114.26 | 114.79 | 112.75 | 112.85 | 102.27 | 849,885 |
| 2024-05-01 | 113.41 | 114.29 | 112.36 | 113.60 | 102.95 | 1,254,415 |
| 2024-04-30 | 114.53 | 114.99 | 113.85 | 114.85 | 104.08 | 1,649,483 |
| 2024-04-29 | 113.87 | 114.76 | 113.48 | 114.65 | 103.90 | 1,590,442 |
| 2024-04-26 | 115.02 | 115.83 | 113.60 | 113.60 | 102.95 | 1,359,460 |
| 2024-04-25 | 119.25 | 119.90 | 114.94 | 115.18 | 104.38 | 1,445,481 |
| 2024-04-24 | 116.62 | 119.04 | 115.91 | 118.55 | 107.44 | 1,335,970 |
| 2024-04-23 | 117.20 | 118.02 | 115.77 | 117.70 | 106.67 | 1,109,877 |
| 2024-04-22 | 114.46 | 117.62 | 114.46 | 117.46 | 106.45 | 1,313,587 |
| 2024-04-19 | 111.35 | 114.97 | 111.25 | 114.76 | 104.00 | 1,396,793 |
| 2024-04-18 | 110.44 | 111.57 | 109.99 | 111.10 | 100.69 | 1,179,649 |
| 2024-04-17 | 110.45 | 110.86 | 109.61 | 109.80 | 99.508 | 1,222,118 |
| 2024-04-16 | 110.59 | 110.88 | 109.69 | 109.98 | 99.671 | 1,400,576 |
| 2024-04-15 | 110.10 | 111.00 | 109.38 | 110.20 | 99.871 | 1,371,592 |
| 2024-04-12 | 112.02 | 112.27 | 109.51 | 109.61 | 99.336 | 1,066,475 |
| 2024-04-11 | 113.98 | 114.58 | 111.90 | 112.04 | 101.54 | 1,156,772 |
| 2024-04-10 | 116.06 | 116.44 | 113.53 | 113.54 | 102.90 | 1,340,606 |
| 2024-04-09 | 116.07 | 117.73 | 115.64 | 117.37 | 106.37 | 982,589 |
| 2024-04-08 | 116.99 | 118.08 | 115.90 | 115.94 | 105.07 | 1,444,742 |
| 2024-04-05 | 118.42 | 118.76 | 116.99 | 117.22 | 106.23 | 738,300 |
| 2024-04-04 | 120.53 | 120.79 | 118.52 | 118.79 | 107.66 | 1,374,650 |
| 2024-04-03 | 122.74 | 122.90 | 119.50 | 119.52 | 108.32 | 1,903,355 |
| 2024-04-02 | 124.79 | 124.79 | 122.56 | 123.06 | 111.53 | 1,307,379 |
| 2024-04-01 | 125.75 | 125.75 | 124.01 | 124.73 | 113.04 | 840,773 |
| 2024-03-28 | 126.29 | 127.15 | 125.57 | 125.87 | 114.07 | 1,267,510 |
| 2024-03-27 | 123.81 | 125.80 | 123.81 | 125.72 | 113.94 | 761,433 |
| 2024-03-26 | 124.03 | 124.03 | 123.08 | 123.28 | 111.72 | 890,922 |
| 2024-03-25 | 124.90 | 125.00 | 122.20 | 123.63 | 112.04 | 1,232,145 |
| 2024-03-22 | 124.38 | 124.87 | 123.63 | 124.47 | 112.80 | 661,004 |
| 2024-03-21 | 123.20 | 124.46 | 122.46 | 123.94 | 112.32 | 673,383 |
| 2024-03-20 | 125.42 | 127.59 | 122.94 | 123.43 | 111.86 | 998,453 |
| 2024-03-19 | 123.05 | 125.17 | 123.05 | 124.95 | 113.24 | 800,976 |
| 2024-03-18 | 121.88 | 123.63 | 121.17 | 122.68 | 111.18 | 1,228,675 |
| 2024-03-15 | 120.82 | 122.63 | 120.54 | 122.07 | 110.63 | 1,908,364 |
| 2024-03-14 | 123.30 | 123.57 | 120.77 | 121.72 | 110.31 | 1,175,527 |
| 2024-03-13 | 122.99 | 124.25 | 122.94 | 123.73 | 112.13 | 1,264,183 |
| 2024-03-12 | 121.07 | 122.81 | 120.77 | 122.72 | 111.22 | 1,362,933 |
| 2024-03-11 | 119.73 | 122.17 | 119.73 | 121.58 | 110.18 | 926,950 |
| 2024-03-08 | 117.20 | 120.40 | 116.94 | 119.56 | 108.35 | 1,190,119 |
| 2024-03-07 | 120.64 | 120.64 | 117.47 | 117.54 | 106.52 | 1,544,016 |
| 2024-03-06 | 121.25 | 121.93 | 119.96 | 120.26 | 108.99 | 1,456,895 |
| 2024-03-05 | 122.55 | 123.17 | 120.84 | 121.00 | 109.66 | 984,295 |
| 2024-03-04 | 121.79 | 122.42 | 120.61 | 121.96 | 110.53 | 1,156,455 |
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.