J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 103.86 | 105.53 | 103.05 | 105.17 | 98.038 | 1,094,381 |
| 2025-02-12 | 103.61 | 104.10 | 101.95 | 103.88 | 96.835 | 1,333,431 |
| 2025-02-11 | 102.89 | 104.62 | 101.73 | 104.35 | 97.274 | 1,026,131 |
| 2025-02-10 | 103.17 | 104.25 | 102.03 | 103.00 | 96.015 | 1,254,986 |
| 2025-02-07 | 103.75 | 103.75 | 102.35 | 103.28 | 96.276 | 1,062,569 |
| 2025-02-06 | 105.32 | 105.32 | 102.80 | 103.20 | 96.202 | 1,350,869 |
| 2025-02-05 | 104.31 | 104.65 | 103.47 | 104.01 | 96.957 | 793,112 |
| 2025-02-04 | 105.94 | 106.24 | 103.31 | 104.67 | 97.572 | 837,569 |
| 2025-02-03 | 106.21 | 106.84 | 104.65 | 105.88 | 98.700 | 810,646 |
| 2025-01-31 | 106.78 | 108.15 | 105.98 | 106.89 | 99.641 | 1,349,905 |
| 2025-01-30 | 107.04 | 109.00 | 106.56 | 107.78 | 100.47 | 853,082 |
| 2025-01-29 | 105.59 | 107.17 | 105.59 | 105.89 | 98.709 | 769,290 |
| 2025-01-28 | 106.77 | 108.10 | 105.25 | 105.33 | 98.187 | 941,972 |
| 2025-01-27 | 105.59 | 108.97 | 105.52 | 107.29 | 100.01 | 1,052,887 |
| 2025-01-24 | 102.15 | 104.28 | 102.15 | 103.71 | 96.677 | 901,462 |
| 2025-01-23 | 101.95 | 102.75 | 101.28 | 102.51 | 95.558 | 714,743 |
| 2025-01-22 | 103.13 | 103.58 | 101.91 | 102.15 | 95.223 | 838,739 |
| 2025-01-21 | 102.64 | 104.75 | 102.64 | 103.44 | 96.425 | 900,800 |
| 2025-01-17 | 102.97 | 103.74 | 101.79 | 102.14 | 95.213 | 955,780 |
| 2025-01-16 | 100.00 | 102.66 | 99.810 | 102.54 | 95.586 | 820,549 |
| 2025-01-15 | 102.60 | 103.34 | 100.31 | 100.52 | 93.703 | 1,235,282 |
| 2025-01-14 | 102.04 | 102.60 | 101.00 | 101.91 | 94.999 | 747,778 |
| 2025-01-13 | 101.58 | 102.66 | 100.89 | 102.17 | 95.241 | 989,620 |
| 2025-01-10 | 104.60 | 105.10 | 100.77 | 100.90 | 94.058 | 1,405,559 |
| 2025-01-08 | 106.65 | 107.14 | 104.27 | 105.43 | 98.280 | 1,309,711 |
| 2025-01-07 | 109.57 | 110.02 | 107.36 | 107.47 | 100.18 | 833,644 |
| 2025-01-06 | 111.04 | 111.61 | 108.85 | 109.16 | 101.76 | 1,350,809 |
| 2025-01-03 | 111.49 | 112.35 | 110.63 | 111.53 | 103.97 | 689,766 |
| 2025-01-02 | 110.61 | 112.31 | 110.05 | 111.37 | 103.82 | 1,059,892 |
| 2024-12-31 | 109.77 | 110.69 | 109.40 | 110.12 | 102.65 | 574,161 |
| 2024-12-30 | 110.26 | 110.50 | 109.00 | 109.88 | 102.43 | 775,937 |
| 2024-12-27 | 110.12 | 111.64 | 110.12 | 110.62 | 103.12 | 513,727 |
| 2024-12-26 | 111.00 | 112.02 | 110.64 | 110.92 | 103.40 | 705,203 |
| 2024-12-24 | 110.96 | 111.82 | 110.26 | 111.53 | 103.97 | 370,643 |
| 2024-12-23 | 109.33 | 111.38 | 109.33 | 111.20 | 103.66 | 1,066,806 |
| 2024-12-20 | 108.55 | 110.53 | 108.55 | 109.89 | 102.44 | 1,989,452 |
| 2024-12-19 | 109.47 | 110.62 | 108.56 | 108.97 | 101.58 | 1,111,377 |
| 2024-12-18 | 112.97 | 113.61 | 110.15 | 110.23 | 102.75 | 1,212,750 |
| 2024-12-17 | 112.00 | 115.01 | 111.83 | 114.56 | 106.79 | 1,517,029 |
| 2024-12-16 | 113.54 | 114.75 | 112.77 | 112.78 | 105.13 | 1,773,900 |
| 2024-12-13 | 114.02 | 114.57 | 113.18 | 113.53 | 105.83 | 1,083,608 |
| 2024-12-12 | 113.57 | 114.66 | 112.77 | 113.52 | 105.82 | 1,260,572 |
| 2024-12-11 | 114.58 | 115.09 | 113.20 | 113.25 | 105.57 | 1,449,072 |
| 2024-12-10 | 118.33 | 118.33 | 114.82 | 115.00 | 107.20 | 1,193,591 |
| 2024-12-09 | 116.45 | 119.49 | 116.45 | 117.83 | 109.84 | 1,428,029 |
| 2024-12-06 | 116.80 | 117.18 | 116.21 | 116.46 | 108.56 | 1,103,569 |
| 2024-12-05 | 115.25 | 116.84 | 115.25 | 116.67 | 108.76 | 853,353 |
| 2024-12-04 | 116.50 | 117.46 | 113.90 | 115.44 | 107.61 | 1,439,291 |
| 2024-12-03 | 119.61 | 119.64 | 116.84 | 117.29 | 109.34 | 1,279,521 |
| 2024-12-02 | 117.91 | 120.48 | 117.33 | 119.58 | 111.47 | 1,364,556 |
| 2024-11-29 | 118.03 | 118.65 | 117.62 | 117.79 | 109.80 | 1,000,903 |
| 2024-11-27 | 120.30 | 120.76 | 117.68 | 118.00 | 110.00 | 1,710,750 |
| 2024-11-26 | 120.00 | 125.42 | 118.56 | 120.09 | 111.95 | 3,914,188 |
| 2024-11-25 | 114.21 | 114.83 | 112.88 | 113.62 | 105.91 | 3,044,289 |
| 2024-11-22 | 113.95 | 114.53 | 112.77 | 113.30 | 105.62 | 1,263,063 |
| 2024-11-21 | 112.06 | 113.95 | 110.85 | 113.89 | 106.17 | 1,050,199 |
| 2024-11-20 | 111.81 | 113.28 | 111.34 | 112.08 | 104.48 | 888,332 |
| 2024-11-19 | 110.60 | 112.41 | 109.79 | 111.91 | 104.32 | 1,092,134 |
| 2024-11-18 | 107.22 | 110.85 | 107.22 | 110.47 | 102.98 | 1,572,439 |
| 2024-11-15 | 109.53 | 109.87 | 106.19 | 106.92 | 99.669 | 1,901,303 |
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.