J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 126.67 | 128.18 | 126.09 | 127.43 | 127.43 | 1,638,700 |
| 2026-10-15 | 125.00 | 127.69 | 124.06 | 125.93 | 125.93 | 1,338,300 |
| 2026-10-14 | 122.00 | 122.57 | 120.46 | 121.84 | 121.84 | 1,012,100 |
| 2026-10-13 | 121.43 | 122.35 | 120.64 | 121.33 | 121.33 | 1,039,300 |
| 2026-10-12 | 120.17 | 121.10 | 119.56 | 120.02 | 120.02 | 1,012,000 |
| 2026-10-09 | 119.28 | 120.29 | 117.93 | 119.83 | 119.83 | 938,400 |
| 2026-10-08 | 116.43 | 119.95 | 116.12 | 119.41 | 119.41 | 1,306,500 |
| 2026-10-07 | 117.59 | 117.73 | 115.66 | 115.93 | 115.93 | 1,017,000 |
| 2026-10-06 | 116.57 | 118.01 | 115.96 | 116.80 | 116.80 | 933,500 |
| 2026-10-05 | 117.07 | 118.14 | 115.46 | 116.23 | 116.23 | 961,000 |
| 2026-10-02 | 115.80 | 117.32 | 115.15 | 117.19 | 117.19 | 1,154,600 |
| 2026-10-01 | 118.31 | 118.80 | 115.11 | 115.95 | 115.95 | 1,222,700 |
| 2026-09-30 | 121.00 | 122.24 | 118.46 | 118.91 | 118.91 | 1,192,600 |
| 2026-09-29 | 119.41 | 121.17 | 118.88 | 120.70 | 120.70 | 1,340,800 |
| 2026-09-28 | 120.79 | 123.09 | 119.97 | 120.63 | 120.63 | 986,000 |
| 2026-09-25 | 121.31 | 121.42 | 119.90 | 121.00 | 121.00 | 925,100 |
| 2026-09-24 | 123.31 | 124.12 | 121.57 | 121.66 | 121.66 | 1,124,000 |
| 2026-09-23 | 121.44 | 123.16 | 121.01 | 122.41 | 122.41 | 1,206,100 |
| 2026-09-22 | 121.00 | 121.93 | 120.14 | 121.11 | 121.11 | 1,041,700 |
| 2026-09-21 | 123.14 | 123.14 | 119.37 | 119.88 | 119.88 | 1,364,200 |
| 2026-09-18 | 122.86 | 123.28 | 121.85 | 122.95 | 122.95 | 2,982,500 |
| 2026-09-17 | 124.21 | 124.66 | 122.54 | 123.75 | 123.75 | 1,196,000 |
| 2026-09-16 | 121.73 | 123.94 | 121.58 | 123.56 | 123.56 | 1,280,900 |
| 2026-09-15 | 120.80 | 121.86 | 119.54 | 121.70 | 121.70 | 1,398,200 |
| 2026-09-14 | 123.26 | 124.43 | 121.20 | 121.30 | 121.30 | 1,413,900 |
| 2026-09-11 | 121.97 | 121.97 | 119.97 | 121.14 | 121.14 | 1,060,500 |
| 2026-09-10 | 123.71 | 124.42 | 120.87 | 121.07 | 121.07 | 1,365,900 |
| 2026-09-09 | 124.30 | 124.84 | 122.86 | 123.31 | 123.31 | 1,529,600 |
| 2026-09-08 | 125.62 | 125.81 | 123.23 | 124.66 | 124.66 | 1,268,100 |
| 2026-09-04 | 127.98 | 128.86 | 126.01 | 126.08 | 126.08 | 1,111,100 |
| 2026-09-03 | 129.68 | 130.03 | 127.25 | 128.51 | 128.51 | 1,209,400 |
| 2026-09-02 | 131.82 | 132.65 | 131.01 | 131.44 | 131.44 | 1,149,700 |
| 2026-09-01 | 132.21 | 134.00 | 130.74 | 131.42 | 131.42 | 1,720,100 |
| 2026-08-31 | 131.73 | 134.37 | 131.15 | 131.16 | 131.16 | 1,246,400 |
| 2026-08-28 | 131.94 | 134.40 | 131.10 | 132.34 | 132.34 | 1,449,200 |
| 2026-08-27 | 130.29 | 135.89 | 128.90 | 131.84 | 131.84 | 2,132,500 |
| 2026-08-26 | 134.80 | 134.85 | 128.12 | 130.90 | 130.90 | 2,859,700 |
| 2026-08-25 | 123.87 | 126.19 | 123.77 | 125.45 | 125.45 | 1,973,448 |
| 2026-08-24 | 125.00 | 126.22 | 124.57 | 125.87 | 125.87 | 1,106,243 |
| 2026-08-21 | 123.26 | 124.79 | 122.66 | 124.32 | 124.32 | 1,430,700 |
| 2026-08-20 | 122.25 | 124.69 | 121.73 | 123.05 | 123.05 | 842,000 |
| 2026-08-19 | 120.53 | 123.00 | 119.39 | 122.84 | 122.84 | 1,172,900 |
| 2026-08-18 | 119.30 | 120.51 | 118.42 | 118.50 | 118.50 | 1,019,900 |
| 2026-08-17 | 120.10 | 120.71 | 117.53 | 117.83 | 117.83 | 1,039,900 |
| 2026-08-14 | 120.05 | 121.51 | 119.54 | 121.39 | 121.39 | 905,300 |
| 2026-08-13 | 119.86 | 121.00 | 119.53 | 120.63 | 119.51 | 932,600 |
| 2026-08-12 | 116.36 | 119.26 | 115.82 | 118.79 | 117.69 | 1,333,774 |
| 2026-08-11 | 116.94 | 118.97 | 116.94 | 117.34 | 116.25 | 898,723 |
| 2026-08-10 | 119.00 | 119.21 | 117.61 | 118.07 | 116.97 | 1,031,107 |
| 2026-08-07 | 118.16 | 120.71 | 117.66 | 120.16 | 119.04 | 685,470 |
| 2026-08-06 | 120.99 | 120.99 | 117.19 | 118.80 | 117.70 | 959,841 |
| 2026-08-05 | 120.28 | 120.41 | 117.82 | 119.21 | 118.10 | 678,871 |
| 2026-08-04 | 116.41 | 119.62 | 115.64 | 119.17 | 118.06 | 1,162,837 |
| 2026-08-03 | 119.83 | 121.38 | 117.17 | 117.50 | 116.41 | 1,327,024 |
| 2026-07-31 | 120.68 | 121.40 | 119.00 | 119.26 | 118.15 | 1,795,036 |
| 2026-07-30 | 123.79 | 124.67 | 121.60 | 122.21 | 121.08 | 1,158,412 |
| 2026-07-29 | 123.53 | 127.65 | 123.40 | 126.35 | 125.18 | 1,734,990 |
| 2026-07-28 | 123.26 | 125.42 | 121.97 | 123.04 | 121.90 | 1,682,788 |
| 2026-07-27 | 118.16 | 121.67 | 117.52 | 121.05 | 119.93 | 1,980,366 |
| 2026-07-24 | 116.08 | 118.42 | 115.89 | 118.32 | 117.22 | 1,079,646 |
Page 1 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.