J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 111.37 | 112.77 | 110.68 | 110.75 | 102.23 | 1,131,888 |
| 2024-11-13 | 112.00 | 112.23 | 109.94 | 111.02 | 102.48 | 1,833,738 |
| 2024-11-12 | 114.10 | 114.58 | 111.80 | 111.98 | 103.37 | 1,115,262 |
| 2024-11-11 | 115.67 | 116.23 | 113.19 | 113.65 | 104.91 | 1,145,091 |
| 2024-11-08 | 115.50 | 115.69 | 114.38 | 115.45 | 106.57 | 894,336 |
| 2024-11-07 | 115.38 | 116.25 | 114.34 | 115.26 | 106.40 | 995,249 |
| 2024-11-06 | 117.57 | 118.10 | 115.51 | 115.62 | 106.73 | 1,314,454 |
| 2024-11-05 | 113.50 | 116.40 | 113.50 | 116.39 | 107.44 | 955,317 |
| 2024-11-04 | 112.93 | 114.96 | 112.76 | 113.69 | 104.95 | 1,012,017 |
| 2024-11-01 | 114.15 | 114.15 | 112.50 | 112.92 | 104.24 | 767,001 |
| 2024-10-31 | 113.99 | 115.14 | 113.21 | 113.51 | 104.78 | 1,286,470 |
| 2024-10-30 | 113.45 | 114.03 | 112.76 | 113.92 | 105.16 | 875,173 |
| 2024-10-29 | 114.73 | 115.95 | 113.75 | 113.79 | 105.04 | 738,544 |
| 2024-10-28 | 116.88 | 117.55 | 115.37 | 115.46 | 106.58 | 643,160 |
| 2024-10-25 | 116.50 | 117.40 | 116.03 | 116.07 | 107.14 | 418,527 |
| 2024-10-24 | 118.03 | 118.82 | 117.00 | 117.04 | 108.04 | 577,145 |
| 2024-10-23 | 117.02 | 117.97 | 116.25 | 117.70 | 108.65 | 471,193 |
| 2024-10-22 | 120.00 | 120.00 | 116.40 | 117.70 | 108.65 | 958,754 |
| 2024-10-21 | 121.69 | 121.80 | 119.83 | 119.93 | 110.71 | 595,539 |
| 2024-10-18 | 121.25 | 121.94 | 120.36 | 121.73 | 112.37 | 920,624 |
| 2024-10-17 | 121.23 | 121.39 | 120.08 | 121.25 | 111.93 | 695,232 |
| 2024-10-16 | 119.86 | 121.81 | 119.54 | 121.61 | 112.26 | 693,624 |
| 2024-10-15 | 118.80 | 122.08 | 118.38 | 120.54 | 111.27 | 797,614 |
| 2024-10-14 | 117.10 | 118.51 | 116.62 | 118.21 | 109.12 | 571,901 |
| 2024-10-11 | 117.38 | 117.82 | 116.56 | 116.82 | 107.84 | 606,588 |
| 2024-10-10 | 117.68 | 118.00 | 116.39 | 117.02 | 108.02 | 495,950 |
| 2024-10-09 | 117.17 | 117.87 | 116.32 | 117.21 | 108.20 | 404,174 |
| 2024-10-08 | 116.25 | 117.03 | 115.35 | 116.78 | 107.80 | 733,685 |
| 2024-10-07 | 117.22 | 117.62 | 115.99 | 116.18 | 107.25 | 805,843 |
| 2024-10-04 | 116.65 | 117.49 | 115.94 | 117.39 | 108.36 | 733,326 |
| 2024-10-03 | 118.40 | 118.74 | 116.22 | 117.28 | 108.26 | 741,153 |
| 2024-10-02 | 120.40 | 120.60 | 118.58 | 119.13 | 109.97 | 633,960 |
| 2024-10-01 | 121.17 | 121.74 | 120.01 | 121.21 | 111.89 | 769,516 |
| 2024-09-30 | 122.05 | 122.16 | 120.02 | 121.10 | 111.79 | 773,070 |
| 2024-09-27 | 120.34 | 122.64 | 119.46 | 121.15 | 111.83 | 772,735 |
| 2024-09-26 | 117.84 | 120.34 | 117.84 | 119.87 | 110.65 | 625,426 |
| 2024-09-25 | 118.26 | 119.32 | 118.04 | 118.24 | 109.15 | 746,140 |
| 2024-09-24 | 118.97 | 119.66 | 117.13 | 117.43 | 108.40 | 993,009 |
| 2024-09-23 | 118.57 | 119.29 | 117.83 | 118.98 | 109.83 | 1,027,438 |
| 2024-09-20 | 119.61 | 119.90 | 118.11 | 118.74 | 109.61 | 2,338,097 |
| 2024-09-19 | 119.99 | 120.61 | 119.17 | 119.30 | 110.13 | 896,129 |
| 2024-09-18 | 119.19 | 121.65 | 119.19 | 120.48 | 111.21 | 990,091 |
| 2024-09-17 | 120.50 | 121.78 | 119.54 | 119.71 | 110.50 | 871,900 |
| 2024-09-16 | 121.70 | 122.75 | 120.53 | 120.88 | 111.58 | 696,101 |
| 2024-09-13 | 117.92 | 120.92 | 117.55 | 120.74 | 111.45 | 648,364 |
| 2024-09-12 | 117.26 | 118.06 | 116.55 | 117.98 | 108.91 | 778,919 |
| 2024-09-11 | 118.80 | 119.27 | 116.92 | 117.49 | 108.45 | 1,459,669 |
| 2024-09-10 | 120.28 | 121.10 | 118.42 | 118.97 | 109.82 | 856,881 |
| 2024-09-09 | 120.29 | 121.31 | 119.56 | 120.18 | 110.94 | 728,583 |
| 2024-09-06 | 121.01 | 122.35 | 120.19 | 120.27 | 111.02 | 1,110,894 |
| 2024-09-05 | 121.42 | 121.84 | 120.48 | 121.19 | 111.87 | 984,877 |
| 2024-09-04 | 119.07 | 121.46 | 118.85 | 120.53 | 111.26 | 1,353,336 |
| 2024-09-03 | 114.50 | 119.05 | 114.50 | 118.74 | 109.61 | 1,557,440 |
| 2024-08-30 | 113.89 | 115.50 | 113.65 | 114.68 | 105.86 | 1,143,032 |
| 2024-08-29 | 114.50 | 114.67 | 112.82 | 113.79 | 105.04 | 1,466,813 |
| 2024-08-28 | 112.93 | 116.13 | 112.70 | 114.73 | 105.91 | 3,063,959 |
| 2024-08-27 | 121.36 | 122.19 | 120.07 | 120.70 | 111.42 | 1,686,374 |
| 2024-08-26 | 122.32 | 122.59 | 120.66 | 121.36 | 112.03 | 974,170 |
| 2024-08-23 | 121.31 | 122.12 | 121.00 | 122.04 | 112.65 | 579,966 |
| 2024-08-22 | 121.44 | 121.56 | 119.90 | 121.05 | 111.74 | 696,108 |
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.