J.M. Smucker Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 103.02 | 103.49 | 102.91 | 103.43 | 99.328 | 2 |
| 2025-11-03 | 102.05 | 102.11 | 102.05 | 102.11 | 98.061 | 2 |
| 2025-10-31 | 102.35 | 103.33 | 102.35 | 103.33 | 99.232 | 20 |
| 2025-10-30 | 102.11 | 102.25 | 102.11 | 102.25 | 98.193 | 178 |
| 2025-10-29 | 104.55 | 104.55 | 100.96 | 100.96 | 96.956 | 231 |
| 2025-10-28 | 103.94 | 105.14 | 103.94 | 105.14 | 100.97 | 2 |
| 2025-10-27 | 105.15 | 106.90 | 104.65 | 105.62 | 101.43 | 80 |
| 2025-10-24 | 102.93 | 102.93 | 102.27 | 102.27 | 98.214 | 37 |
| 2025-10-23 | 104.35 | 104.35 | 102.45 | 102.45 | 98.387 | 6 |
← NewerPage 5 of 5 · 249 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.