J M SMUCKER Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	109.43	111.22	108.73	110.95	105.51	1,045,013
2025-08-06	109.78	110.07	108.80	109.03	103.68	1,067,168
2025-08-05	109.47	110.39	109.29	109.60	104.23	1,010,529
2025-08-04	108.33	110.15	108.00	109.99	104.60	1,640,325
2025-08-01	108.30	108.54	107.03	108.25	102.94	1,593,006
2025-07-31	108.73	108.73	106.91	107.34	102.08	2,565,741
2025-07-30	111.81	112.13	108.47	109.10	103.75	1,911,400
2025-07-29	109.77	111.92	109.23	111.79	106.31	1,672,959
2025-07-28	108.41	109.97	107.55	108.70	103.37	1,508,236
2025-07-25	108.69	109.22	107.86	109.02	103.68	1,840,890
2025-07-24	109.36	110.33	108.30	108.64	103.31	2,028,222
2025-07-23	109.33	110.14	108.33	109.12	103.77	1,675,821
2025-07-22	105.63	109.45	105.63	109.34	103.98	1,580,649
2025-07-21	106.54	106.94	105.03	105.22	100.06	2,510,289
2025-07-18	108.34	108.76	105.68	106.16	100.96	2,281,834
2025-07-17	107.65	109.05	107.08	108.90	103.56	2,171,798
2025-07-16	104.15	107.61	104.09	107.60	102.32	2,226,562
2025-07-15	104.58	105.74	103.79	104.35	99.234	1,945,284
2025-07-14	104.57	104.74	103.57	104.71	99.577	2,701,520
2025-07-11	103.96	105.36	103.13	104.76	99.624	1,942,711
2025-07-10	102.49	104.82	100.75	104.66	99.529	2,796,645
2025-07-09	105.42	105.43	102.92	104.17	99.063	2,080,185
2025-07-08	102.98	103.94	102.07	103.47	98.397	1,743,259
2025-07-07	104.12	104.35	102.79	103.53	98.454	2,071,074
2025-07-03	104.93	105.00	103.43	104.08	98.977	1,095,162
2025-07-02	102.62	104.96	102.34	104.83	99.691	2,883,907
2025-07-01	98.400	103.84	98.330	102.95	97.903	3,110,956
2025-06-30	95.580	98.510	95.250	98.200	93.386	2,279,333
2025-06-27	96.280	96.300	95.081	95.630	90.942	2,760,228
2025-06-26	95.910	97.230	95.640	96.140	91.427	2,025,193
2025-06-25	96.350	96.490	95.400	95.720	91.027	2,337,062
2025-06-24	97.240	97.870	96.440	97.190	92.425	2,128,786
2025-06-23	97.100	98.600	96.260	97.330	92.558	2,012,249
2025-06-20	95.900	97.655	95.672	96.930	92.178	3,510,986
2025-06-18	94.330	96.290	93.300	95.960	91.256	2,258,245
2025-06-17	95.020	95.740	94.350	94.500	89.867	1,600,552
2025-06-16	96.200	96.850	94.280	95.360	90.685	2,105,115
2025-06-13	97.480	98.210	95.600	95.720	91.027	2,926,583
2025-06-12	96.000	97.420	94.840	97.370	92.596	3,788,559
2025-06-11	95.010	96.460	94.000	95.870	91.170	6,804,086
2025-06-10	105.00	105.90	93.930	94.410	89.782	13,930,150
2025-06-09	111.00	111.94	110.31	111.85	106.37	2,048,256
2025-06-06	111.33	112.39	110.23	110.88	105.44	1,532,683
2025-06-05	111.53	112.06	110.57	111.04	105.60	917,375
2025-06-04	112.87	113.24	111.89	112.03	106.54	895,330
2025-06-03	111.55	112.77	110.21	112.50	106.98	787,837
2025-06-02	112.59	112.70	110.44	112.00	106.51	811,933
2025-05-30	112.70	113.29	112.10	112.61	107.09	1,464,543
2025-05-29	110.64	112.58	110.50	112.47	106.96	815,789
2025-05-28	113.71	114.00	110.29	110.95	105.51	1,247,682
2025-05-27	113.17	114.11	112.35	113.93	108.34	1,080,985
2025-05-23	112.04	112.79	110.71	112.64	107.12	683,076
2025-05-22	112.01	112.32	110.53	111.99	106.50	1,115,565
2025-05-21	114.95	115.18	112.49	112.53	107.01	896,434
2025-05-20	113.77	115.61	113.42	114.95	109.31	1,128,173
2025-05-19	113.56	113.81	112.84	113.44	107.88	796,095
2025-05-16	111.61	113.63	111.30	113.49	107.93	929,846
2025-05-15	110.92	112.76	110.49	112.65	106.10	929,058
2025-05-14	111.00	111.12	109.37	110.26	103.85	1,174,844
2025-05-13	112.78	112.82	110.45	111.49	105.01	924,472

← NewerPage 6 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.