Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SJM stock page

J M SMUCKER Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03103.00103.66101.79103.6499.5421,785,700
2025-10-31101.68103.98101.28103.5599.4552,021,725
2025-10-30101.43102.64101.06102.3598.3031,166,219
2025-10-29103.46104.41100.59101.2197.2081,755,192
2025-10-28104.38105.58104.18104.84100.691,698,366
2025-10-27102.50107.09101.97104.77100.632,547,366
2025-10-24103.74103.74101.97102.1498.1011,741,503
2025-10-23104.30104.30102.26102.5998.5332,314,337
2025-10-22104.80105.95103.56104.75100.612,011,623
2025-10-21105.50105.88104.71104.74100.60874,578
2025-10-20105.22105.85104.33105.36101.191,244,861
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
2002-06-03189:200
1991-10-012:1
1990-05-312:1

Dividends

Ex-dateAmount
2026-08-141.1200 USD
2026-05-151.1000 USD
2026-02-131.1000 USD
2025-11-141.1000 USD
2025-08-151.1000 USD
2025-05-161.0800 USD
2025-02-141.0800 USD
2024-11-151.0800 USD
2024-08-161.0800 USD
2024-05-161.0600 USD
2024-02-151.0600 USD
2023-11-161.0600 USD
2023-08-171.0600 USD
2023-05-111.0200 USD
2023-02-091.0200 USD
2022-11-091.0200 USD
2022-08-111.0200 USD
2022-05-120.9900 USD
2022-02-100.9900 USD
2021-11-100.9900 USD
2021-08-120.9900 USD
2021-05-130.9000 USD
2021-02-110.9000 USD
2020-11-120.9000 USD
2020-08-130.9000 USD
2020-05-140.8800 USD
2020-02-130.8800 USD
2019-11-140.8800 USD
2019-08-150.8800 USD
2019-05-160.8500 USD
2019-02-140.8500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.