J.M. Smucker Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 126.02 | 127.32 | 122.95 | 126.58 | 125.39 | 345 |
| 2026-07-28 | 124.50 | 125.21 | 121.18 | 124.40 | 123.23 | 162 |
| 2026-07-27 | 118.00 | 120.85 | 116.69 | 120.85 | 119.71 | 283 |
| 2026-07-24 | 117.11 | 117.77 | 115.22 | 117.33 | 116.22 | 146 |
| 2026-07-23 | 116.91 | 118.00 | 115.28 | 115.28 | 114.19 | 1,723 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.1200 USD |
| 2026-05-15 | 1.1000 USD |
| 2026-02-12 | 1.1000 USD |
| 2025-11-14 | 1.1000 USD |
| 2025-08-15 | 1.1000 USD |
| 2025-05-15 | 1.0800 USD |
| 2025-02-13 | 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.