J.M. Smucker Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	129.71	132.28	127.78	132.28	132.28	580
2026-10-21	127.67	129.55	127.56	127.72	127.72	268
2026-10-20	127.00	129.64	127.00	129.02	129.02	236
2026-10-19	127.67	127.85	125.94	127.39	127.39	346
2026-10-16	126.59	128.03	124.97	126.47	126.47	218
2026-10-15	122.63	127.53	122.23	125.43	125.43	599
2026-10-14	121.00	122.46	120.87	121.64	121.64	290
2026-10-13	119.76	122.84	119.76	121.73	121.73	1,537
2026-10-12	118.65	121.00	118.65	120.75	120.75	2
2026-10-09	119.26	119.90	117.91	118.65	118.65	11
2026-10-08	115.03	120.09	115.03	119.95	119.95	58
2026-10-07	117.86	117.86	116.26	116.33	116.33	7
2026-10-06	116.91	118.13	116.58	116.59	116.59	1
2026-10-05	117.60	118.09	115.89	115.89	115.89	185
2026-10-02	116.80	117.10	114.80	116.76	116.76	1,191
2026-10-01	116.53	119.70	115.43	116.05	116.05	1,382
2026-09-30	121.34	122.21	119.72	120.69	120.69	28
2026-09-29	119.08	121.39	118.88	118.91	118.91	610
2026-09-28	121.72	122.77	119.86	121.09	121.09	9
2026-09-25	122.87	123.16	120.23	121.07	121.07	287
2026-09-24	123.31	124.25	122.37	122.49	122.49	300
2026-09-23	121.45	122.40	121.07	121.47	121.47	74
2026-09-22	121.30	122.19	119.00	120.91	120.91	250

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.