J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	101.68	103.98	101.28	103.55	99.455	2,021,725
2025-10-30	101.43	102.64	101.06	102.35	98.303	1,166,219
2025-10-29	103.46	104.41	100.59	101.21	97.208	1,755,192
2025-10-28	104.38	105.58	104.18	104.84	100.69	1,698,366
2025-10-27	102.50	107.09	101.97	104.77	100.63	2,547,366
2025-10-24	103.74	103.74	101.97	102.14	98.101	1,741,503
2025-10-23	104.30	104.30	102.26	102.59	98.533	2,314,337
2025-10-22	104.80	105.95	103.56	104.75	100.61	2,011,623
2025-10-21	105.50	105.88	104.71	104.74	100.60	874,578
2025-10-20	105.22	105.85	104.33	105.36	101.19	1,244,861
2025-10-17	104.26	105.79	103.67	105.30	101.14	1,421,751
2025-10-16	103.66	106.57	103.64	103.89	99.782	1,488,879
2025-10-15	101.87	103.61	101.68	103.52	99.426	1,114,520
2025-10-14	101.61	102.57	100.76	102.42	98.370	1,707,837
2025-10-13	104.20	105.21	100.69	101.49	97.477	1,364,771
2025-10-10	105.68	106.32	104.55	104.75	100.61	1,113,548
2025-10-09	105.88	105.99	104.64	105.12	100.96	773,291
2025-10-08	107.59	108.00	105.14	105.92	101.73	849,674
2025-10-07	107.28	109.17	106.15	108.14	103.86	1,238,291
2025-10-06	107.95	108.17	106.77	107.04	102.81	1,759,384
2025-10-03	108.00	108.91	107.74	108.30	104.02	1,140,761
2025-10-02	107.94	108.85	107.22	107.80	103.54	1,584,542
2025-10-01	108.77	108.92	106.81	108.52	104.23	1,320,478
2025-09-30	107.49	109.27	107.14	108.60	104.31	1,834,157
2025-09-29	109.13	109.13	106.70	107.46	103.21	1,814,847
2025-09-26	108.33	109.62	108.17	109.21	104.89	1,715,620
2025-09-25	110.95	111.00	107.57	107.86	103.59	1,652,774
2025-09-24	108.10	110.91	108.04	110.32	105.96	2,592,534
2025-09-23	107.40	108.81	106.53	108.01	103.74	3,808,594
2025-09-22	109.00	109.04	107.40	108.08	103.81	2,734,406
2025-09-19	107.19	109.40	106.67	108.78	104.48	4,699,845
2025-09-18	104.92	107.10	103.96	106.68	102.46	3,966,747
2025-09-17	104.58	106.40	104.58	105.19	101.03	3,498,198
2025-09-16	102.50	104.81	102.42	104.54	100.41	1,905,048
2025-09-15	107.84	107.84	102.23	102.24	98.197	2,718,721
2025-09-12	109.19	109.97	107.80	107.80	103.54	1,576,717
2025-09-11	110.63	111.26	109.61	110.86	106.48	1,674,592
2025-09-10	110.16	110.39	108.33	110.03	105.68	1,028,958
2025-09-09	111.61	112.05	110.33	110.85	106.47	1,006,273
2025-09-08	111.79	111.79	109.94	111.59	107.18	1,738,899
2025-09-05	112.68	114.11	112.00	112.51	108.06	1,426,273
2025-09-04	112.34	112.73	111.53	112.34	107.90	1,546,151
2025-09-03	109.31	112.07	109.20	112.05	107.62	2,231,228
2025-09-02	110.46	111.71	108.14	109.35	105.03	1,967,257
2025-08-29	107.45	110.74	107.02	110.51	106.14	2,887,807
2025-08-28	105.82	107.10	104.48	106.72	102.50	3,494,967
2025-08-27	100.25	106.75	100.25	105.67	101.49	6,867,574
2025-08-26	111.03	111.84	109.68	110.58	106.21	4,453,558
2025-08-25	112.74	113.34	110.89	111.55	107.14	2,300,378
2025-08-22	113.41	114.74	113.15	113.20	108.72	2,387,303
2025-08-21	112.76	113.42	112.30	112.96	108.49	1,580,846
2025-08-20	113.48	114.38	112.19	113.05	108.58	2,347,714
2025-08-19	112.28	113.00	110.93	112.02	107.59	2,282,707
2025-08-18	111.00	111.72	110.22	111.47	107.06	2,111,497
2025-08-15	110.70	111.38	110.08	110.76	106.38	1,692,904
2025-08-14	112.93	112.93	110.67	111.44	105.98	1,300,055
2025-08-13	111.34	113.38	111.21	113.01	107.47	1,233,908
2025-08-12	111.26	111.90	110.58	111.37	105.91	905,418
2025-08-11	111.09	111.54	110.19	110.93	105.49	1,234,548
2025-08-08	111.10	111.63	110.05	110.72	105.29	1,278,166

← NewerPage 5 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.