J M SMUCKER Co historical data
| 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 |
← NewerPage 2 of 2 · 64 trading days
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.