J M SMUCKER Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 98.430 | 98.640 | 96.370 | 96.970 | 95.015 | 1,087,336 |
| 2026-04-30 | 96.640 | 98.250 | 96.630 | 98.030 | 96.054 | 1,642,227 |
| 2026-04-29 | 97.990 | 98.960 | 95.925 | 96.800 | 94.848 | 1,830,860 |
| 2026-04-28 | 96.590 | 98.500 | 94.780 | 98.050 | 96.073 | 3,771,885 |
| 2026-04-27 | 95.840 | 97.250 | 95.320 | 95.330 | 93.408 | 1,670,800 |
| 2026-04-24 | 96.270 | 97.080 | 95.175 | 96.070 | 94.133 | 1,283,339 |
| 2026-04-23 | 94.700 | 96.330 | 94.600 | 96.190 | 94.251 | 1,702,369 |
← NewerPage 3 of 3 · 127 trading days
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.
