J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	103.86	104.82	103.01	103.48	100.39	1,155,497
2026-01-28	104.78	105.65	102.41	103.36	100.27	1,076,293
2026-01-27	103.71	105.55	103.58	105.25	102.11	1,469,874
2026-01-26	102.80	104.13	102.52	103.70	100.60	1,211,890
2026-01-23	102.28	102.69	101.42	102.53	99.467	1,053,476
2026-01-22	101.45	102.79	100.67	102.08	99.031	1,146,414
2026-01-21	103.39	103.91	101.97	102.19	99.138	1,623,167
2026-01-20	101.90	104.36	100.95	103.20	100.12	2,170,661
2026-01-16	103.40	103.54	101.48	102.05	99.002	2,153,690
2026-01-15	103.81	105.07	103.06	104.78	101.65	1,186,152
2026-01-14	101.88	105.35	101.69	104.33	101.21	1,739,574
2026-01-13	99.680	101.61	99.340	101.61	98.575	1,323,619
2026-01-12	100.60	100.82	99.341	100.12	97.129	1,702,440
2026-01-09	97.890	100.58	97.820	100.58	97.576	1,535,899
2026-01-08	95.090	97.850	95.090	97.820	94.898	1,480,936
2026-01-07	96.140	97.470	95.270	95.480	92.628	1,741,557
2026-01-06	94.500	96.600	94.400	95.910	93.045	1,664,441
2026-01-05	96.390	96.745	94.180	94.560	91.736	1,811,032
2026-01-02	97.960	98.080	96.080	96.630	93.744	1,773,513
2025-12-31	98.320	99.090	97.690	97.810	94.888	916,199
2025-12-30	99.270	99.960	98.050	98.420	95.480	1,160,229
2025-12-29	99.620	100.19	98.640	99.270	96.305	1,422,849
2025-12-26	99.100	99.765	98.690	99.670	96.693	961,207
2025-12-24	97.960	99.370	97.700	99.220	96.256	579,014
2025-12-23	99.170	99.170	97.320	97.950	95.024	1,926,995
2025-12-22	98.310	99.790	97.890	99.150	96.188	1,673,103
2025-12-19	99.460	100.31	98.425	98.690	95.742	2,348,711
2025-12-18	100.35	102.20	100.24	100.37	97.372	1,561,220
2025-12-17	99.790	101.01	99.390	100.39	97.391	1,162,233
2025-12-16	101.95	102.38	99.500	99.700	96.722	1,557,214
2025-12-15	102.33	103.21	101.46	101.68	98.643	2,045,449
2025-12-12	101.15	102.56	101.15	101.57	98.536	1,012,098
2025-12-11	100.00	101.97	99.940	100.91	97.896	1,602,407
2025-12-10	99.710	100.12	98.640	99.680	96.703	1,265,352
2025-12-09	100.81	101.41	99.000	99.400	96.431	1,233,446
2025-12-08	100.28	101.37	99.358	100.68	97.673	1,414,924
2025-12-05	99.510	100.40	99.000	100.11	97.120	942,168
2025-12-04	101.00	101.05	99.240	99.610	96.635	1,260,342
2025-12-03	101.33	101.64	100.13	100.36	97.362	1,915,337
2025-12-02	102.56	103.14	100.76	101.00	97.983	1,598,857
2025-12-01	103.79	104.44	102.26	103.09	100.01	1,846,080
2025-11-28	103.63	104.50	103.24	104.18	101.07	1,120,950
2025-11-26	101.25	103.94	100.70	103.18	100.10	1,997,128
2025-11-25	100.38	102.73	100.00	100.38	97.382	4,114,188
2025-11-24	104.92	105.00	103.05	104.27	101.16	3,306,412
2025-11-21	104.06	107.27	103.67	105.54	102.39	2,139,610
2025-11-20	104.66	105.82	103.10	103.75	100.65	1,843,497
2025-11-19	106.01	106.69	104.17	104.69	101.56	1,574,038
2025-11-18	107.56	107.72	106.10	106.69	103.50	1,641,495
2025-11-17	110.54	110.90	106.34	106.54	103.36	1,833,357
2025-11-14	109.62	110.02	107.78	109.14	105.88	1,901,548
2025-11-13	110.05	112.36	109.88	110.30	105.94	2,241,933
2025-11-12	108.61	110.32	108.61	109.83	105.49	1,853,070
2025-11-11	107.74	109.58	107.74	108.53	104.24	1,109,968
2025-11-10	107.22	107.54	106.08	107.21	102.97	1,359,516
2025-11-07	104.81	107.15	104.63	107.06	102.83	1,359,419
2025-11-06	107.01	108.74	104.91	104.92	100.77	1,406,721
2025-11-05	103.00	105.41	102.93	105.26	101.10	1,209,818
2025-11-04	103.80	104.42	102.74	103.64	99.542	1,201,906
2025-11-03	103.00	103.66	101.79	103.64	99.542	1,785,700

← NewerPage 4 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.