J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	116.57	117.11	114.56	115.71	114.64	1,429,957
2026-07-22	117.47	118.14	115.94	118.05	116.95	2,324,575
2026-07-21	113.47	116.20	112.95	115.75	114.68	1,922,952
2026-07-20	111.99	113.35	111.62	112.50	111.46	1,099,524
2026-07-17	115.95	117.55	111.51	112.01	110.97	1,288,255
2026-07-16	110.03	114.03	109.94	113.97	112.91	1,499,290
2026-07-15	107.87	110.55	107.45	109.02	108.01	1,683,728
2026-07-14	110.06	110.49	108.08	108.81	107.80	1,363,431
2026-07-13	112.75	113.82	110.10	110.53	109.50	1,462,840
2026-07-10	110.76	111.81	110.02	111.60	110.56	947,129
2026-07-09	111.10	112.52	110.20	110.87	109.84	1,296,421
2026-07-08	113.54	114.12	111.95	112.32	111.28	1,909,362
2026-07-07	113.89	115.01	112.39	113.24	112.19	1,721,544
2026-07-06	115.82	115.82	110.90	111.66	110.62	1,714,230
2026-07-02	115.91	117.27	115.10	116.28	115.20	1,663,215
2026-07-01	113.63	115.45	113.11	114.86	113.79	1,933,736
2026-06-30	115.11	115.24	112.48	112.50	111.46	1,364,725
2026-06-29	116.20	117.24	115.36	115.89	114.81	1,259,954
2026-06-26	113.62	116.16	113.33	115.64	114.57	1,910,941
2026-06-25	111.16	113.05	111.16	112.50	111.46	1,345,542
2026-06-24	111.24	112.65	110.62	111.63	110.59	1,545,478
2026-06-23	109.55	110.60	108.32	110.47	109.44	1,725,247
2026-06-22	109.73	110.49	107.10	107.19	106.19	1,475,792
2026-06-18	112.61	114.16	110.63	110.86	109.83	2,176,263
2026-06-17	114.99	116.21	112.59	112.96	111.91	1,138,597
2026-06-16	115.90	116.92	115.17	115.99	114.91	936,634
2026-06-15	114.74	116.02	113.50	115.94	114.86	1,190,183
2026-06-12	117.74	117.74	114.79	116.49	115.41	1,600,652
2026-06-11	116.48	117.25	115.69	116.83	115.75	1,402,978
2026-06-10	113.47	117.30	112.46	117.05	115.96	2,809,013
2026-06-09	106.96	115.23	105.50	112.39	111.35	5,291,252
2026-06-08	103.28	104.40	101.26	101.77	100.83	2,492,830
2026-06-05	101.40	104.88	101.35	103.54	102.58	1,840,852
2026-06-04	102.67	103.23	100.23	101.12	100.18	1,216,176
2026-06-03	100.08	102.94	99.870	101.27	100.33	1,716,109
2026-06-02	100.87	101.23	99.420	100.47	99.537	1,678,182
2026-06-01	102.56	102.80	100.28	100.61	99.676	1,489,170
2026-05-29	104.56	104.81	103.16	103.20	102.24	1,477,770
2026-05-28	103.83	104.44	102.06	104.28	103.31	952,032
2026-05-27	102.97	104.79	102.75	102.98	102.02	1,210,065
2026-05-26	102.95	103.68	102.17	102.32	101.37	2,007,906
2026-05-22	102.74	103.92	101.41	103.36	102.40	1,117,625
2026-05-21	99.990	102.25	98.650	101.91	100.96	1,510,610
2026-05-20	101.56	102.54	99.380	100.48	99.547	1,658,113
2026-05-19	104.27	104.75	102.85	103.04	102.08	1,905,223
2026-05-18	100.69	104.46	100.69	103.64	102.68	2,763,444
2026-05-15	100.09	100.86	98.920	100.54	99.607	1,904,850
2026-05-14	101.38	101.99	99.250	100.20	98.180	2,410,043
2026-05-13	100.32	101.26	99.490	100.87	98.836	2,876,023
2026-05-12	100.26	100.77	99.270	100.33	98.307	2,759,532
2026-05-11	99.490	99.865	98.240	99.220	97.220	2,310,343
2026-05-08	99.870	100.00	97.970	99.250	97.249	1,703,758
2026-05-07	96.180	100.35	95.710	99.440	97.435	2,422,464
2026-05-06	97.130	97.440	96.150	96.830	94.878	1,493,005
2026-05-05	96.730	97.100	95.040	96.690	94.741	1,133,472
2026-05-04	96.350	97.210	95.770	96.910	94.956	1,334,881
2026-05-01	98.430	98.640	96.370	96.970	95.015	1,087,336
2026-04-30	96.640	98.250	96.630	98.030	96.054	1,642,227
2026-04-29	97.990	98.960	95.925	96.800	94.848	1,830,860
2026-04-28	96.590	98.500	94.780	98.050	96.073	3,771,885

← NewerPage 2 of 5 · 250 trading daysOlder →

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.