J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.840	97.250	95.320	95.330	93.408	1,670,800
2026-04-24	96.270	97.080	95.175	96.070	94.133	1,283,339
2026-04-23	94.700	96.330	94.600	96.190	94.251	1,702,369
2026-04-22	96.100	96.900	94.400	94.990	93.075	1,393,050
2026-04-21	95.490	96.020	94.390	95.740	93.810	1,326,708
2026-04-20	95.150	96.210	94.275	96.140	94.202	1,596,813
2026-04-17	93.500	96.390	93.500	95.500	93.575	2,780,545
2026-04-16	93.480	94.500	93.320	93.940	92.046	1,998,419
2026-04-15	92.290	93.920	91.280	93.490	91.605	1,774,637
2026-04-14	89.530	92.750	89.305	92.210	90.351	2,392,580
2026-04-13	91.000	91.250	88.250	89.530	87.725	2,516,884
2026-04-10	92.360	92.810	90.420	90.910	89.077	2,092,536
2026-04-09	93.320	93.770	91.630	92.470	90.606	1,618,647
2026-04-08	94.500	95.630	93.425	93.790	91.899	2,447,129
2026-04-07	95.220	96.160	94.140	94.150	92.252	1,375,834
2026-04-06	94.990	95.710	94.700	95.220	93.300	1,339,870
2026-04-02	95.660	95.865	93.600	95.470	93.545	1,766,684
2026-04-01	95.380	96.280	94.680	95.490	93.565	1,845,338
2026-03-31	95.720	96.820	94.275	96.440	94.496	1,713,378
2026-03-30	94.970	95.890	93.860	95.170	93.251	1,497,676
2026-03-27	95.200	96.960	94.720	95.240	93.320	1,959,359
2026-03-26	95.110	96.410	94.600	95.110	93.193	1,827,254
2026-03-25	96.630	97.270	94.000	95.390	93.467	1,861,308
2026-03-24	98.020	99.790	96.500	96.860	94.907	1,747,184
2026-03-23	100.57	100.57	97.751	98.380	96.397	1,543,037
2026-03-20	100.86	100.89	98.800	99.370	97.367	2,968,641
2026-03-19	100.39	101.63	99.480	100.41	98.386	2,012,390
2026-03-18	101.02	102.17	99.890	101.40	99.356	2,961,437
2026-03-17	105.85	106.09	102.52	102.64	100.57	1,954,601
2026-03-16	106.81	107.31	104.49	104.99	102.87	2,150,004
2026-03-13	106.77	107.80	105.68	106.08	103.94	2,343,505
2026-03-12	106.35	108.44	105.97	106.00	103.86	1,731,755
2026-03-11	110.10	110.36	107.38	107.62	105.45	1,568,207
2026-03-10	108.64	110.01	107.62	108.47	106.28	1,627,814
2026-03-09	112.51	112.51	108.22	108.96	106.76	1,576,572
2026-03-06	110.77	111.32	108.75	111.21	108.97	1,784,015
2026-03-05	113.86	113.86	110.90	111.34	109.10	2,218,013
2026-03-04	113.31	114.84	111.71	114.73	112.42	2,896,715
2026-03-03	114.10	114.54	111.37	112.35	110.08	1,912,655
2026-03-02	115.92	116.32	112.74	114.68	112.37	2,713,212
2026-02-27	117.00	117.00	114.07	115.95	113.61	12,228,500
2026-02-26	117.69	119.39	112.67	116.00	113.66	6,466,629
2026-02-25	108.79	109.52	105.49	106.60	104.45	3,060,450
2026-02-24	111.61	112.07	108.48	109.35	107.15	2,324,057
2026-02-23	112.00	112.00	109.54	111.00	108.76	2,279,619
2026-02-20	110.00	111.08	109.00	110.38	108.15	1,625,781
2026-02-19	108.35	109.61	108.12	109.57	107.36	1,247,359
2026-02-18	106.05	107.84	104.27	107.69	105.52	2,631,207
2026-02-17	110.45	111.08	105.37	106.22	104.08	2,274,791
2026-02-13	109.98	110.64	108.23	110.53	108.30	2,109,938
2026-02-12	110.70	112.90	109.24	111.01	107.69	1,473,955
2026-02-11	108.59	111.13	107.08	111.06	107.74	1,849,265
2026-02-10	107.53	110.51	107.49	109.38	106.11	2,298,022
2026-02-09	109.28	109.62	106.04	107.46	104.25	1,627,153
2026-02-06	108.38	110.36	108.32	109.51	106.24	1,272,171
2026-02-05	109.54	110.10	106.92	109.28	106.02	1,646,538
2026-02-04	106.68	109.47	106.45	108.53	105.29	1,445,407
2026-02-03	104.15	106.83	104.07	105.86	102.70	1,558,297
2026-02-02	104.96	105.75	103.52	104.79	101.66	1,704,803
2026-01-30	102.57	105.40	102.57	104.86	101.73	2,467,438

← NewerPage 3 of 21 · 1,255 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.