The J. M. Smucker Company

The J. M. Smucker Company Historical Data

- CAGR 5.48%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994												2.65% 24		24.00
1995	-3.67% 23.12	1.64% 23.5	-5.87% 22.12	-2.80% 21.5	4.65% 22.5	-1.69% 22.12	-1.08% 21.88	-4.02% 21	-0.57% 20.88	-6.03% 19.62	6.42% 20.88	5.36% 22	-8.33%	25.32
1996	-5.68% 20.75	-3.04% 20.12	10.59% 22.25	-5.08% 21.12	-3.50% 20.38	-3.73% 19.62	-9.53% 17.75	-7.04% 16.5	3.03% 17	-2.94% 16.5	9.09% 18	-2.11% 17.62	-19.91%	26.71
1997	-0.68% 17.5	-5.03% 16.62	0.00% 16.62	5.29% 17.5	10.74% 19.38	12.23% 21.75	10.90% 24.12	9.37% 26.38	5.19% 27.75	-1.80% 27.25	-9.17% 24.75	-4.57% 23.62	34.05%	28.17
1998	8.47% 25.62	3.90% 26.62	-1.88% 26.12	-6.20% 24.5	-3.06% 23.75	4.21% 24.75	-4.04% 23.75	-8.97% 21.62	-0.56% 21.5	2.33% 22	5.68% 23.25	6.45% 24.75	4.78%	29.71
1999	1.01% 25	-5.00% 23.75	-6.32% 22.25	-3.37% 21.5	-4.09% 20.62	7.90% 22.25	8.40% 24.12	-4.64% 23	-8.17% 21.12	-5.87% 19.88	1.21% 20.12	-3.08% 19.5	-21.21%	31.34
2000	-10.26% 17.5	-2.17% 17.12	5.14% 18	-11.11% 16	10.13% 17.62	9.25% 19.25	-6.49% 18	6.61% 19.19	26.68% 24.31	-8.47% 22.25	8.13% 24.06	16.17% 27.95	43.33%	33.06
2001	-11.81% 24.65	5.07% 25.9	1.16% 26.2	-0.15% 26.16	-4.36% 25.02	3.92% 26	4.42% 27.15	3.06% 27.98	-8.33% 25.65	30.41% 33.45	5.26% 35.21	0.48% 35.38	26.58%	34.87
2002	-9.50% 32.02	9.12% 34.94	-3.26% 33.8	2.66% 34.7	-4.03% 33.3	2.49% 34.13	-1.85% 33.5	8.51% 36.35	0.96% 36.7	-0.25% 36.61	6.88% 39.13	1.74% 39.81	12.52%	36.78
2003	0.48% 40	-14.38% 34.25	2.10% 34.97	3.75% 36.28	3.78% 37.65	5.95% 39.89	0.38% 40.04	1.10% 40.48	4.15% 42.16	3.82% 43.77	4.93% 45.93	-1.39% 45.29	13.77%	38.80
2004	2.87% 46.59	8.56% 50.58	4.35% 52.78	-0.91% 52.3	-6.50% 48.9	-6.11% 45.91	-8.93% 41.81	9.97% 45.98	-3.41% 44.41	0.20% 44.5	2.20% 45.48	3.50% 47.07	3.93%	40.93
2005	-0.89% 46.65	5.38% 49.16	2.32% 50.3	-1.35% 49.62	0.38% 49.81	-5.76% 46.94	1.34% 47.57	0.32% 47.72	1.72% 48.54	-5.83% 45.71	-0.79% 45.35	-2.98% 44	-6.52%	43.17
2006	-1.14% 43.5	-9.15% 39.52	0.46% 39.7	-1.11% 39.26	5.60% 41.46	7.81% 44.7	-0.16% 44.63	8.96% 48.63	-1.40% 47.95	2.19% 49	-1.88% 48.08	0.81% 48.47	10.16%	45.54
2007	-2.02% 47.49	4.32% 49.54	7.63% 53.32	4.69% 55.82	3.37% 57.7	10.33% 63.66	-12.33% 55.81	-1.43% 55.01	-2.89% 53.42	0.02% 53.43	-8.05% 49.13	4.70% 51.44	6.13%	48.04
2008	-9.06% 46.78	9.43% 51.19	-1.13% 50.61	-1.44% 49.88	5.83% 52.79	-23.02% 40.64	19.93% 48.74	11.26% 54.23	-6.53% 50.69	-12.09% 44.56	1.82% 45.37	-4.43% 43.36	-15.71%	50.67
2009	4.13% 45.15	-17.79% 37.12	0.40% 37.27	5.72% 39.4	2.18% 40.26	20.86% 48.66	2.82% 50.03	4.48% 52.27	1.42% 53.01	-0.53% 52.73	12.04% 59.08	4.52% 61.75	42.41%	53.45
2010	-2.72% 60.07	-0.65% 59.68	0.97% 60.26	1.34% 61.07	-9.58% 55.22	9.05% 60.22	2.01% 61.43	-4.80% 58.48	3.51% 60.53	6.20% 64.28	-1.60% 63.25	3.79% 65.65	6.32%	56.38
2011	-5.32% 62.16	10.75% 68.84	3.70% 71.39	5.15% 75.07	5.61% 79.28	-3.58% 76.44	1.94% 77.92	-7.48% 72.09	1.11% 72.89	5.67% 77.02	-1.35% 75.98	2.88% 78.17	19.07%	59.47
2012	0.78% 78.78	-4.39% 75.32	8.02% 81.36	-2.13% 79.63	-3.86% 76.56	-1.36% 75.52	1.69% 76.8	10.64% 84.97	1.60% 86.33	-0.80% 85.64	3.29% 88.46	-2.51% 86.24	10.32%	62.73
2013	2.77% 88.63	7.53% 95.3	4.05% 99.16	4.10% 103.23	-2.20% 100.96	2.17% 103.15	9.08% 112.52	-5.67% 106.14	-1.04% 105.04	5.87% 111.21	-6.27% 104.24	-0.59% 103.62	20.15%	66.17
2014	-6.98% 96.39	3.76% 100.01	-2.77% 97.24	-0.58% 96.68	6.12% 102.6	3.87% 106.57	-6.50% 99.64	2.97% 102.6	-3.52% 98.99	5.06% 104	-1.38% 102.57	-1.55% 100.98	-2.55%	69.80
2015	2.15% 103.15	11.83% 115.35	0.33% 115.73	0.16% 115.92	2.27% 118.55	-8.55% 108.41	3.03% 111.69	5.40% 117.72	-3.08% 114.09	2.89% 117.39	3.24% 121.19	1.77% 123.34	22.14%	73.63
2016	4.04% 128.32	-0.58% 127.57	1.78% 129.84	-2.20% 126.98	1.71% 129.15	18.01% 152.41	1.15% 154.16	-8.02% 141.79	-4.41% 135.54	-3.12% 131.31	-4.08% 125.95	1.68% 128.06	3.83%	77.66
2017	6.08% 135.85	4.33% 141.73	-7.51% 131.08	-3.33% 126.72	0.89% 127.85	-7.45% 118.33	3.02% 121.9	-14.06% 104.76	0.16% 104.93	1.07% 106.05	10.01% 116.67	6.49% 124.24	-2.98%	81.92
2018	2.13% 126.89	-0.46% 126.3	-1.81% 124.01	-8.01% 114.08	-5.77% 107.5	-0.02% 107.48	3.39% 111.12	-6.97% 103.38	-0.74% 102.61	5.56% 108.32	-3.52% 104.51	-10.54% 93.49	-24.75%	86.41
2019	12.18% 104.88	0.98% 105.91	10.00% 116.5	5.26% 122.63	-0.87% 121.56	-5.24% 115.19	-3.47% 111.19	-5.42% 105.16	4.62% 110.02	-3.94% 105.68	-0.56% 105.09	-0.91% 104.13	11.38%	91.15
2020	-0.50% 103.61	-0.60% 102.99	7.78% 111	3.52% 114.91	-0.85% 113.93	-7.13% 105.81	3.35% 109.35	9.90% 120.18	-3.88% 115.52	-2.87% 112.2	4.46% 117.2	-1.37% 115.6	11.02%	96.15
2021	0.70% 116.41	-3.79% 112	12.97% 126.53	3.52% 130.99	1.76% 133.29	-2.79% 129.57	1.19% 131.11	-5.67% 123.67	-2.94% 120.03	2.36% 122.86	2.94% 126.47	7.39% 135.82	17.49%	101.42
2022	3.50% 140.58	-4.15% 134.75	0.49% 135.41	1.12% 136.93	-8.44% 125.37	2.11% 128.01	3.37% 132.32	5.80% 139.99	-1.84% 137.41	9.64% 150.66	2.22% 154.01	2.89% 158.46	16.67%	106.98
2023	-3.57% 152.8	-3.21% 147.89	6.41% 157.37	-1.88% 154.41	-5.06% 146.59	0.74% 147.67	2.02% 150.65	-3.78% 144.95	-15.21% 122.91	-7.38% 113.84	-3.61% 109.73	15.17% 126.38	-20.24%	112.84
2024	4.09% 131.55	-8.65% 120.17	4.74% 125.87	-8.76% 114.85	-2.79% 111.64	-2.33% 109.04	8.17% 117.95	-2.77% 114.68	5.60% 121.1	-3.06% 117.39			-7.11%	119.02

Data Source: Yahoo

Performance

Today’s Low

116.00

Today’s High

117.49

52W Low

105.69

52W High

134.62

Today Open

116.65

Prev. Close

117.28

Volume

570612

The J. M. Smucker Company historical chart

52-Week Range

105.69 - 134.62

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_303591

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

116.005 - 117.49

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

SJM

The J. M. Smucker Company Dividend History

Type	Amount	Ex Date
Cash Dividend	1.08	16 Aug 2024
Cash Dividend	1.06	16 May 2024
Cash Dividend	1.06	15 Feb 2024
Cash Dividend	1.06	16 Nov 2023
Cash Dividend	1.06	17 Aug 2023
Cash Dividend	1.02	11 May 2023
Cash Dividend	1.02	09 Feb 2023
Cash Dividend	1.02	09 Nov 2022
Cash Dividend	1.02	11 Aug 2022
Cash Dividend	0.99	12 May 2022
Cash Dividend	0.99	10 Feb 2022
Cash Dividend	0.99	10 Nov 2021
Cash Dividend	0.99	12 Aug 2021
Cash Dividend	0.90	13 May 2021
Cash Dividend	0.90	11 Feb 2021
Cash Dividend	0.90	12 Nov 2020
Cash Dividend	0.90	13 Aug 2020
Cash Dividend	0.88	14 May 2020
Cash Dividend	0.88	13 Feb 2020
Cash Dividend	0.88	14 Nov 2019
Cash Dividend	0.88	15 Aug 2019
Cash Dividend	0.85	16 May 2019
Cash Dividend	0.85	14 Feb 2019
Cash Dividend	0.85	15 Nov 2018
Cash Dividend	0.85	16 Aug 2018
Cash Dividend	0.78	10 May 2018
Cash Dividend	0.78	08 Feb 2018
Cash Dividend	0.78	09 Nov 2017
Cash Dividend	0.78	09 Aug 2017
Cash Dividend	0.75	10 May 2017
Cash Dividend	0.75	08 Feb 2017
Cash Dividend	0.75	08 Nov 2016
Cash Dividend	0.75	10 Aug 2016
Cash Dividend	0.67	11 May 2016
Cash Dividend	0.67	10 Feb 2016
Cash Dividend	0.67	10 Nov 2015
Cash Dividend	0.67	12 Aug 2015
Cash Dividend	0.64	13 May 2015
Cash Dividend	0.64	11 Feb 2015
Cash Dividend	0.64	12 Nov 2014
Cash Dividend	0.64	13 Aug 2014
Cash Dividend	0.58	14 May 2014
Cash Dividend	0.58	12 Feb 2014
Cash Dividend	0.58	13 Nov 2013
Cash Dividend	0.58	14 Aug 2013
Cash Dividend	0.52	15 May 2013
Cash Dividend	0.52	13 Feb 2013
Cash Dividend	0.52	14 Nov 2012
Cash Dividend	0.52	08 Aug 2012
Cash Dividend	0.48	09 May 2012
Cash Dividend	0.48	08 Feb 2012
Cash Dividend	0.48	08 Nov 2011
Cash Dividend	0.48	10 Aug 2011
Cash Dividend	0.44	11 May 2011
Cash Dividend	0.44	09 Feb 2011
Cash Dividend	0.40	09 Nov 2010
Cash Dividend	0.40	11 Aug 2010
Cash Dividend	0.40	12 May 2010
Cash Dividend	0.35	10 Feb 2010
Cash Dividend	0.35	10 Nov 2009
Cash Dividend	0.35	12 Aug 2009
Cash Dividend	0.35	13 May 2009
Cash Dividend	0.32	11 Feb 2009
Cash Dividend	0.32	17 Nov 2008
Cash Dividend	5.00	26 Sep 2008
Cash Dividend	0.32	13 Aug 2008
Cash Dividend	0.32	14 May 2008
Cash Dividend	0.30	13 Feb 2008
Cash Dividend	0.30	13 Nov 2007
Cash Dividend	0.30	14 Aug 2007
Cash Dividend	0.30	11 May 2007
Cash Dividend	0.28	08 Feb 2007
Cash Dividend	0.28	13 Nov 2006
Cash Dividend	0.28	14 Aug 2006
Cash Dividend	0.28	11 May 2006
Cash Dividend	0.27	09 Feb 2006
Cash Dividend	0.27	09 Nov 2005
Cash Dividend	0.27	12 Aug 2005
Cash Dividend	0.27	12 May 2005
Cash Dividend	0.25	10 Feb 2005
Cash Dividend	0.25	15 Nov 2004
Cash Dividend	0.25	16 Aug 2004
Cash Dividend	0.25	14 May 2004
Cash Dividend	0.23	12 Feb 2004
Cash Dividend	0.23	13 Nov 2003
Cash Dividend	0.23	15 Aug 2003
Cash Dividend	0.23	15 May 2003
Cash Dividend	0.20	12 Feb 2003
Cash Dividend	0.20	14 Nov 2002
Cash Dividend	0.20	16 Aug 2002
Cash Dividend	0.16	16 May 2002
Cash Dividend	0.16	13 Feb 2002
Cash Dividend	0.16	15 Nov 2001
Cash Dividend	0.16	17 Aug 2001
Cash Dividend	0.16	16 May 2001
Cash Dividend	0.16	13 Feb 2001
Cash Dividend	0.16	15 Nov 2000

Data Source: Yahoo

The J. M. Smucker Company Split History

Data Source: Yahoo

The J. M. Smucker Company Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	117.39	116.65	117.49	115.94	0.11	0.09%
03 Oct 2024	117.28	118.40	118.74	116.22	-1.85	-1.55%
02 Oct 2024	119.13	120.40	120.60	118.58	-2.08	-1.72%
01 Oct 2024	121.21	121.17	121.74	120.01	0.11	0.09%
30 Sep 2024	121.10	122.05	122.16	120.02	-0.05	-0.04%
27 Sep 2024	121.15	120.34	122.64	119.46	1.28	1.07%
26 Sep 2024	119.87	117.84	120.34	117.84	1.63	1.38%
25 Sep 2024	118.24	118.26	119.32	118.04	0.81	0.69%
24 Sep 2024	117.43	118.97	119.66	117.13	-1.55	-1.30%
23 Sep 2024	118.98	118.57	119.29	117.83	0.24	0.20%
20 Sep 2024	118.74	119.61	119.90	118.11	-0.56	-0.47%
19 Sep 2024	119.30	119.99	120.61	119.17	-1.18	-0.98%
18 Sep 2024	120.48	119.19	121.65	119.19	0.77	0.64%
17 Sep 2024	119.71	120.50	121.78	119.54	-1.17	-0.97%
16 Sep 2024	120.88	121.70	122.75	120.53	0.14	0.12%
13 Sep 2024	120.74	117.92	120.92	117.55	2.76	2.34%
12 Sep 2024	117.98	117.26	118.06	116.55	0.49	0.42%
11 Sep 2024	117.49	118.80	119.27	116.92	-1.48	-1.24%
10 Sep 2024	118.97	120.28	121.10	118.42	-1.21	-1.01%
09 Sep 2024	120.18	120.29	121.31	119.56	-0.09	-0.07%
06 Sep 2024	120.27	121.01	122.35	120.19	-0.92	-0.76%
05 Sep 2024	121.19	121.42	121.84	120.48	0.66	0.55%
04 Sep 2024	120.53	119.07	121.46	118.85	1.79	1.51%
03 Sep 2024	118.74	114.50	119.05	114.50	4.06	3.54%
30 Aug 2024	114.68	113.89	115.50	113.65	0.89	0.78%
29 Aug 2024	113.79	114.50	114.67	112.82	-0.94	-0.82%
28 Aug 2024	114.73	112.93	116.13	112.70	-5.97	-4.95%
27 Aug 2024	120.70	121.36	122.19	120.07	-0.66	-0.54%
26 Aug 2024	121.36	122.32	122.59	120.66	-0.68	-0.56%
23 Aug 2024	122.04	121.31	122.12	121.00	0.99	0.82%
22 Aug 2024	121.05	121.44	121.56	119.90	0.08	0.07%
21 Aug 2024	120.97	121.95	123.22	120.52	-0.61	-0.50%
20 Aug 2024	121.58	120.79	122.14	120.79	0.65	0.54%
19 Aug 2024	120.93	119.12	121.52	119.12	2.12	1.78%
16 Aug 2024	118.81	118.33	119.34	117.58	-0.68	-0.57%
15 Aug 2024	119.49	120.23	120.69	118.85	-0.22	-0.18%
14 Aug 2024	119.71	118.84	120.31	118.42	1.37	1.16%
13 Aug 2024	118.34	117.38	118.99	116.86	0.96	0.82%
12 Aug 2024	117.38	118.33	118.43	116.55	-1.08	-0.91%
09 Aug 2024	118.46	117.94	118.65	116.65	0.31	0.26%
08 Aug 2024	118.15	118.77	120.72	117.95	-1.33	-1.11%
07 Aug 2024	119.48	118.95	121.33	118.08	0.57	0.48%
06 Aug 2024	118.91	121.18	122.35	118.83	-1.97	-1.63%
05 Aug 2024	120.88	123.52	124.31	119.60	-1.52	-1.24%
02 Aug 2024	122.40	121.33	122.62	119.30	2.41	2.01%
01 Aug 2024	119.99	118.20	120.13	117.48	2.04	1.73%
31 Jul 2024	117.95	118.39	119.09	117.01	-1.01	-0.85%
30 Jul 2024	118.96	116.80	119.65	116.80	0.92	0.78%
29 Jul 2024	118.04	117.71	118.91	116.95	-0.15	-0.13%
26 Jul 2024	118.19	116.01	118.39	116.01	2.13	1.84%
25 Jul 2024	116.06	117.31	119.54	115.79	-0.72	-0.62%
24 Jul 2024	116.78	115.31	117.36	114.38	1.68	1.46%
23 Jul 2024	115.10	115.94	116.27	114.38	-1.13	-0.97%
22 Jul 2024	116.23	117.77	118.88	115.82	-1.76	-1.49%
19 Jul 2024	117.99	120.62	120.62	117.44	-2.47	-2.05%
18 Jul 2024	120.46	120.16	123.31	120.11	-0.77	-0.64%
17 Jul 2024	121.23	117.99	121.72	117.73	3.73	3.17%
16 Jul 2024	117.50	116.50	117.73	115.44	1.12	0.96%
15 Jul 2024	116.38	113.93	116.74	113.40	3.22	2.85%
12 Jul 2024	113.16	112.08	114.48	112.08	2.02	1.82%
11 Jul 2024	111.14	110.40	112.24	109.55	1.77	1.62%
10 Jul 2024	109.37	109.39	110.08	108.63	0.00	0.00%
09 Jul 2024	109.37	109.37	109.99	108.39	-0.48	-0.44%
08 Jul 2024	109.85	109.90	110.76	109.53	-0.04	-0.04%
05 Jul 2024	109.89	108.94	110.03	108.54	0.77	0.71%
03 Jul 2024	109.12	110.35	110.67	108.46	-1.53	-1.38%
02 Jul 2024	110.65	111.24	111.44	109.79	0.14	0.13%
01 Jul 2024	110.51	109.41	111.37	109.10	1.47	1.35%
28 Jun 2024	109.04	108.65	109.21	108.21	0.39	0.36%
27 Jun 2024	108.65	108.03	109.08	107.40	0.96	0.89%
26 Jun 2024	107.69	107.01	108.26	105.69	-0.38	-0.35%
25 Jun 2024	108.07	110.50	110.86	108.06	-3.79	-3.39%
24 Jun 2024	111.86	109.20	112.35	108.70	3.16	2.91%
21 Jun 2024	108.70	110.14	111.40	108.62	-1.00	-0.91%
20 Jun 2024	109.70	111.56	112.11	109.56	-2.65	-2.36%
18 Jun 2024	112.35	112.05	113.20	111.81	0.17	0.15%
17 Jun 2024	112.18	111.23	112.54	110.44	0.60	0.54%
14 Jun 2024	111.58	110.83	112.29	110.56	0.62	0.56%
13 Jun 2024	110.96	110.08	111.32	108.84	0.83	0.75%
12 Jun 2024	110.13	113.11	113.24	109.98	-2.84	-2.51%
11 Jun 2024	112.97	113.07	113.48	111.42	-0.63	-0.55%
10 Jun 2024	113.60	114.45	114.91	113.00	-1.38	-1.20%
07 Jun 2024	114.98	114.87	117.56	114.55	-0.39	-0.34%
06 Jun 2024	115.37	114.37	117.24	113.62	5.04	4.57%
05 Jun 2024	110.33	110.82	111.52	109.70	-1.37	-1.23%
04 Jun 2024	111.70	111.11	112.17	109.90	0.37	0.33%
03 Jun 2024	111.33	111.47	112.55	111.00	-0.31	-0.28%
31 May 2024	111.64	108.50	111.81	107.98	3.69	3.42%
30 May 2024	107.95	107.75	108.83	107.34	0.48	0.45%
29 May 2024	107.47	107.99	108.20	106.32	-1.01	-0.93%
28 May 2024	108.48	109.50	110.35	108.10	-1.29	-1.18%
24 May 2024	109.77	110.56	110.81	109.32	-0.63	-0.57%
23 May 2024	110.40	111.60	111.60	109.92	-1.42	-1.27%
22 May 2024	111.82	111.54	112.29	109.67	-0.24	-0.21%
21 May 2024	112.06	114.21	114.38	112.03	-2.25	-1.97%
20 May 2024	114.31	115.13	115.38	114.18	-0.90	-0.78%
17 May 2024	115.21	116.00	116.03	114.80	-0.47	-0.41%
16 May 2024	115.68	113.64	115.75	112.81	1.39	1.22%
15 May 2024	114.29	115.38	115.81	114.10	-0.91	-0.79%
14 May 2024	115.20	116.48	117.40	114.24	-0.89	-0.77%
13 May 2024	116.09	115.59	117.00	115.59	0.75	0.65%
10 May 2024	115.34	113.40	115.53	112.83	1.93	1.70%
09 May 2024	113.41	113.00	113.44	111.71	0.41	0.36%
08 May 2024	113.00	113.14	113.76	112.50	0.06	0.05%
07 May 2024	112.94	113.57	114.25	112.52	0.17	0.15%
06 May 2024	112.77	113.50	113.57	111.59	-0.34	-0.30%
03 May 2024	113.11	112.85	113.88	112.31	0.26	0.23%
02 May 2024	112.85	114.26	114.79	112.75	-0.75	-0.66%
01 May 2024	113.60	113.41	114.29	112.36	-1.25	-1.09%
30 Apr 2024	114.85	114.53	114.99	113.85	0.20	0.17%
29 Apr 2024	114.65	113.87	114.76	113.48	1.05	0.92%
26 Apr 2024	113.60	115.02	115.83	113.60	-1.58	-1.37%
25 Apr 2024	115.18	119.25	119.90	114.94	-3.37	-2.84%
24 Apr 2024	118.55	116.62	119.04	115.91	0.85	0.72%
23 Apr 2024	117.70	117.20	118.02	115.77	0.24	0.20%
22 Apr 2024	117.46	114.46	117.62	114.46	2.70	2.35%
19 Apr 2024	114.76	111.35	114.97	111.25	3.66	3.29%
18 Apr 2024	111.10	110.44	111.57	109.99	1.30	1.18%
17 Apr 2024	109.80	110.45	110.86	109.61	-0.18	-0.16%
16 Apr 2024	109.98	110.59	110.88	109.69	-0.22	-0.20%
15 Apr 2024	110.20	110.10	111.00	109.38	0.59	0.54%
12 Apr 2024	109.61	112.02	112.27	109.51	-2.43	-2.17%
11 Apr 2024	112.04	113.98	114.58	111.90	-1.50	-1.32%
10 Apr 2024	113.54	116.06	116.44	113.53	-3.83	-3.26%
09 Apr 2024	117.37	116.07	117.73	115.64	1.43	1.23%
08 Apr 2024	115.94	116.99	118.08	115.90	-1.28	-1.09%
05 Apr 2024	117.22	118.42	118.76	116.99	-1.57	-1.32%
04 Apr 2024	118.79	120.53	120.79	118.52	-0.73	-0.61%
03 Apr 2024	119.52	122.74	122.90	119.50	-3.54	-2.88%
02 Apr 2024	123.06	124.79	124.79	122.56	-1.67	-1.34%
01 Apr 2024	124.73	125.75	125.75	124.01	-1.14	-0.91%
28 Mar 2024	125.87	126.29	127.15	125.57	0.15	0.12%
27 Mar 2024	125.72	123.81	125.80	123.81	2.44	1.98%
26 Mar 2024	123.28	124.03	124.03	123.08	-0.35	-0.28%
25 Mar 2024	123.63	124.90	125.00	122.20	-0.84	-0.67%
22 Mar 2024	124.47	124.38	124.87	123.63	0.53	0.43%
21 Mar 2024	123.94	123.20	124.46	122.46	0.51	0.41%
20 Mar 2024	123.43	125.42	127.59	122.94	-1.52	-1.22%
19 Mar 2024	124.95	123.05	125.17	123.05	2.27	1.85%
18 Mar 2024	122.68	121.88	123.63	121.17	0.61	0.50%
15 Mar 2024	122.07	120.82	122.63	120.54	0.35	0.29%
14 Mar 2024	121.72	123.30	123.57	120.77	-2.01	-1.62%
13 Mar 2024	123.73	122.99	124.25	122.94	1.01	0.82%
12 Mar 2024	122.72	121.07	122.81	120.77	1.14	0.94%
11 Mar 2024	121.58	119.73	122.17	119.73	2.02	1.69%
08 Mar 2024	119.56	117.20	120.40	116.94	2.02	1.72%
07 Mar 2024	117.54	120.64	120.64	117.47	-2.72	-2.26%
06 Mar 2024	120.26	121.25	121.93	119.96	-0.74	-0.61%
05 Mar 2024	121.00	122.55	123.17	120.84	-0.96	-0.79%
04 Mar 2024	121.96	121.79	122.42	120.61	-0.58	-0.47%
01 Mar 2024	122.54	120.67	123.61	119.70	2.37	1.97%
29 Feb 2024	120.17	122.22	122.49	119.99	-1.66	-1.36%
28 Feb 2024	121.83	126.26	126.26	120.17	-0.81	-0.66%
27 Feb 2024	122.64	124.61	126.84	119.67	-2.61	-2.08%
26 Feb 2024	125.25	125.71	126.80	124.66	-0.67	-0.53%
23 Feb 2024	125.92	124.14	127.15	123.52	1.63	1.31%
22 Feb 2024	124.29	125.03	125.03	121.79	-1.79	-1.42%
21 Feb 2024	126.08	125.70	126.21	124.19	0.20	0.16%
20 Feb 2024	125.88	124.19	126.97	124.10	1.79	1.44%
16 Feb 2024	124.09	123.87	124.93	122.65	-0.32	-0.26%
15 Feb 2024	124.41	124.74	126.11	123.85	-0.84	-0.67%
14 Feb 2024	125.25	127.02	127.95	124.36	-2.37	-1.86%
13 Feb 2024	127.62	129.49	130.79	126.66	-2.12	-1.63%
12 Feb 2024	129.74	127.59	129.92	127.37	1.84	1.44%
09 Feb 2024	127.90	130.43	130.43	127.67	-3.19	-2.43%
08 Feb 2024	131.09	131.82	133.23	130.74	-0.53	-0.40%
07 Feb 2024	131.62	132.86	133.85	131.33	-0.59	-0.45%
06 Feb 2024	132.21	128.91	133.29	128.83	3.00	2.32%
05 Feb 2024	129.21	132.19	132.46	129.20	-3.49	-2.63%
02 Feb 2024	132.70	134.00	134.62	132.55	-1.04	-0.78%
01 Feb 2024	133.74	132.97	134.31	131.48	2.19	1.66%
31 Jan 2024	131.55	133.17	133.46	131.13	-1.39	-1.05%
30 Jan 2024	132.94	131.48	133.03	130.65	1.35	1.03%
29 Jan 2024	131.59	131.97	132.00	130.08	-0.10	-0.08%
26 Jan 2024	131.69	132.11	132.73	131.11	0.14	0.11%
25 Jan 2024	131.55	130.27	131.71	129.66	1.81	1.40%
24 Jan 2024	129.74	131.05	131.70	129.32	-1.50	-1.14%
23 Jan 2024	131.24	129.49	131.31	127.81	2.49	1.93%
22 Jan 2024	128.75	128.71	129.14	127.41	-0.45	-0.35%
19 Jan 2024	129.20	129.53	129.89	127.38	-0.10	-0.08%
18 Jan 2024	129.30	130.17	130.51	128.52	-1.45	-1.11%
17 Jan 2024	130.75	127.98	130.78	127.66	2.59	2.02%
16 Jan 2024	128.16	129.34	129.63	127.98	-1.34	-1.03%
12 Jan 2024	129.50	127.88	129.63	127.54	2.32	1.82%
11 Jan 2024	127.18	129.02	130.10	126.89	-2.32	-1.79%
10 Jan 2024	129.50	130.74	131.32	129.40	-1.71	-1.30%
09 Jan 2024	131.21	128.68	131.37	127.85	2.19	1.70%
08 Jan 2024	129.02	127.81	129.24	127.81	0.92	0.72%
05 Jan 2024	128.10	128.47	130.41	127.67	-0.54	-0.42%
04 Jan 2024	128.64	129.50	129.95	128.15	-1.15	-0.89%
03 Jan 2024	129.79	130.34	131.37	129.61	0.22	0.17%
02 Jan 2024	129.57	126.37	129.83	126.01	3.19	2.52%
29 Dec 2023	126.38	125.57	126.45	125.38	0.60	0.48%
28 Dec 2023	125.78	124.72	126.10	124.72	0.67	0.54%
27 Dec 2023	125.11	125.29	125.39	124.53	-0.18	-0.14%
26 Dec 2023	125.29	124.76	125.71	124.07	0.53	0.42%
22 Dec 2023	124.76	124.40	125.67	123.61	1.10	0.89%
21 Dec 2023	123.66	122.61	123.93	122.02	1.33	1.09%
20 Dec 2023	122.33	122.67	123.92	121.45	-1.99	-1.60%
19 Dec 2023	124.32	123.52	124.70	123.23	0.41	0.33%
18 Dec 2023	123.91	123.60	124.47	122.38	0.32	0.26%
15 Dec 2023	123.59	125.06	125.33	122.95	-1.77	-1.41%
14 Dec 2023	125.36	127.45	127.93	124.93	-1.38	-1.09%
13 Dec 2023	126.74	124.19	126.98	123.49	2.05	1.64%
12 Dec 2023	124.69	121.75	125.12	121.13	3.19	2.63%
11 Dec 2023	121.50	120.00	121.51	119.72	2.17	1.82%
08 Dec 2023	119.33	121.05	121.57	119.19	-1.73	-1.43%
07 Dec 2023	121.06	118.00	122.12	117.14	3.40	2.89%
06 Dec 2023	117.66	115.61	119.16	114.58	1.54	1.33%
05 Dec 2023	116.12	115.84	118.38	114.50	3.69	3.28%
04 Dec 2023	112.43	111.56	113.71	111.50	1.01	0.91%
01 Dec 2023	111.42	109.85	111.55	109.54	1.69	1.54%
30 Nov 2023	109.73	108.68	109.87	107.75	1.15	1.06%
29 Nov 2023	108.58	109.26	109.52	108.20	-1.01	-0.92%
28 Nov 2023	109.59	111.10	111.31	109.54	-1.51	-1.36%
27 Nov 2023	111.10	113.35	113.35	110.60	-2.17	-1.92%
24 Nov 2023	113.27	113.35	113.94	112.97	-0.04	-0.04%
22 Nov 2023	113.31	112.71	113.45	111.88	1.12	1.00%
21 Nov 2023	112.19	112.47	112.65	111.30	-0.07	-0.06%
20 Nov 2023	112.26	110.89	112.57	110.53	0.57	0.51%
17 Nov 2023	111.69	111.96	112.01	110.12	0.42	0.38%
16 Nov 2023	111.27	110.65	112.02	110.24	-0.63	-0.56%
15 Nov 2023	111.90	111.18	112.09	110.80	0.72	0.65%
14 Nov 2023	111.18	109.34	111.47	108.64	2.98	2.75%
13 Nov 2023	108.20	108.37	109.68	108.00	-0.54	-0.50%
10 Nov 2023	108.74	109.03	109.24	107.78	-0.39	-0.36%
09 Nov 2023	109.13	108.51	109.56	107.65	0.78	0.72%
08 Nov 2023	108.35	110.47	110.50	107.33	-1.79	-1.63%
07 Nov 2023	110.14	112.00	112.00	109.64	-2.70	-2.39%
06 Nov 2023	112.84	113.32	113.99	112.48	-0.63	-0.56%
03 Nov 2023	113.47	114.84	115.06	113.32	-0.60	-0.53%
02 Nov 2023	114.07	113.30	114.92	112.57	1.08	0.96%
01 Nov 2023	112.99	114.15	114.36	112.81	-0.85	-0.75%
31 Oct 2023	113.84	114.03	114.42	112.95	0.19	0.17%
30 Oct 2023	113.65	112.62	113.76	112.18	0.90	0.80%
27 Oct 2023	112.75	112.75	113.79	112.15	-0.28	-0.25%
26 Oct 2023	113.03	114.34	114.79	112.84	-1.47	-1.28%
25 Oct 2023	114.50	112.68	115.09	112.43	1.97	1.75%
24 Oct 2023	112.53	112.19	113.35	111.86	0.51	0.46%
23 Oct 2023	112.02	112.60	113.76	111.88	-0.71	-0.63%
20 Oct 2023	112.73	114.37	114.72	112.47	-1.09	-0.96%
19 Oct 2023	113.82	114.49	114.95	112.62	-0.99	-0.86%
18 Oct 2023	114.81	114.17	115.87	113.84	0.87	0.76%
17 Oct 2023	113.94	112.53	113.97	112.07	1.22	1.08%
16 Oct 2023	112.72	114.06	114.09	112.09	-0.59	-0.52%
13 Oct 2023	113.31	111.00	113.33	110.51	1.78	1.60%
12 Oct 2023	111.53	114.56	114.74	110.49	-3.20	-2.79%
11 Oct 2023	114.73	116.31	116.80	114.06	-1.23	-1.06%
10 Oct 2023	115.96	115.96	116.44	114.50	1.11	0.97%
09 Oct 2023	114.85	114.99	116.15	114.00	-0.15	-0.13%
06 Oct 2023	115.00	116.10	116.49	111.71	-1.54	-1.32%
05 Oct 2023	116.54	119.89	120.44	116.47	-3.78	-3.14%
04 Oct 2023	120.32	120.14	120.64	118.81	-0.09	-0.07%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	11.70
52-Week Low Change %	0.11%
52-Week High Change	-17.23
52-Week High Change %	-0.13%

Stock Price Average

50 Day Average	119.28
50 Day Average Change	-1.89
50 Day Average Change %	-0.02%
200 Day Average	119.32
200 Day Average Change	-1.93
200 Day Average Change %	-0.02%

Share Statistics

Avg Vol (3 month)	1054864
Avg Vol (10 day)	781530
Shares Out standing	106406000

The J. M. Smucker Company Financials

Annualy

Quarterly

	2020-04-30	2021-04-30	2022-04-30	2023-04-30	2024-04-30	2024-07-31
Amortization Cash Flow		233000000.0	223600000.0	206900000.0	191100000.0	207300000.0
Amortization Of Intangibles		233000000.0	223600000.0	206900000.0	191100000.0	207300000.0
Asset Impairment Charge		3800000.0	150400000.0	0.0	0.0
Beginning Cash Position		391100000.0	334300000.0	169900000.0	655800000.0	241100000.0
Capital Expenditure		-306700000.0	-417500000.0	-477400000.0	-586500000.0	-559900000.0
Cash Dividends Paid		-403200000.0	-418100000.0	-430200000.0	-437500000.0	-444400000.0
Cash Flow From Continuing Financing Activities		-1943900000.0	-944500000.0	-964600000.0	2141600000.0	2599900000.0
Cash Flow From Continuing Investing Activities		311100000.0	-355500000.0	256200000.0	-3964600000.0	-3985100000.0
Cash Flow From Continuing Operating Activities		1565000000.0	1136300000.0	1194400000.0	1229400000.0	1184400000.0
Change In Account Payable		260900000.0	149500000.0	151600000.0	-81700000.0	-99400000.0
Change In Accrued Expense		56000000.0	-33000000.0	400000.0	99400000.0	46200000.0
Change In Income Tax Payable	6500000.0
Change In Inventory		-110400000.0	-178700000.0	-134600000.0	2900000.0	-14700000.0
Change In Other Current Assets		-34000000.0	-52800000.0	86800000.0	-35500000.0	-28100000.0
Change In Other Working Capital		-17600000.0	12800000.0	9500000.0	-34900000.0	-37300000.0
Change In Payable		260900000.0	149500000.0	151600000.0	-81700000.0	-99400000.0
Change In Payables And Accrued Expense		316900000.0	116500000.0	152000000.0	17700000.0	-53200000.0
Change In Receivables		22000000.0	7500000.0	-74800000.0	41500000.0	37000000.0
Change In Tax Payable	6500000.0
Change In Working Capital		176900000.0	-94700000.0	38900000.0	-8300000.0	-96300000.0
Changes In Account Receivables		22000000.0	7500000.0	-74800000.0	41500000.0	37000000.0
Changes In Cash		-67800000.0	-163700000.0	486000000.0	-593600000.0	-200800000.0
Common Stock Dividend Paid		-403200000.0	-418100000.0	-430200000.0	-437500000.0	-444400000.0
Common Stock Payments		-678400000.0	-270400000.0	-367500000.0	-372800000.0	-3400000.0
Deferred Income Tax		-13900000.0	-38100000.0	-190800000.0	-40500000.0	-29000000.0
Deferred Tax		-13900000.0	-38100000.0	-190800000.0	-40500000.0	-29000000.0
Depreciation		219500000.0	235500000.0	224100000.0	239700000.0	262500000.0
Depreciation Amortization Depletion		452500000.0	459100000.0	431000000.0	430800000.0	469800000.0
Depreciation And Amortization		452500000.0	459100000.0	431000000.0	430800000.0	469800000.0
Effect Of Exchange Rate Changes		11000000.0	-700000.0	-100000.0	-200000.0	-800000.0
End Cash Position		334300000.0	169900000.0	655800000.0	62000000.0	40300000.0
Financing Cash Flow		-1943900000.0	-944500000.0	-964600000.0	2141600000.0	2599900000.0
Free Cash Flow		1258300000.0	718800000.0	717000000.0	642900000.0	624500000.0
Gain Loss On Investment Securities					21500000.0
Gain Loss On Sale Of Business		-25300000.0	-9600000.0	1018500000.0	12900000.0
Investing Cash Flow		311100000.0	-355500000.0	256200000.0	-3964600000.0	-3985100000.0
Issuance Of Debt		0.0	797600000.0	0.0	4285000000.0
Long Term Debt Issuance		0.0	797600000.0	0.0	4285000000.0
Long Term Debt Payments		-700000000.0	-1157000000.0	0.0	-1791000000.0
Net Business Purchase And Sale		564000000.0	130000000.0	686300000.0	-3864300000.0
Net Common Stock Issuance		-678400000.0	-270400000.0	-367500000.0	-372800000.0	-3400000.0
Net Income From Continuing Operations		876300000.0	631700000.0	-91300000.0	744000000.0	745400000.0
Net Investment Purchase And Sale			0.0	0.0	466300000.0
Net Issuance Payments Of Debt		-866400000.0	-261800000.0	-185900000.0	3072200000.0	3168400000.0
Net Long Term Debt Issuance		-700000000.0	-359400000.0	0.0	2494000000.0
Net Other Financing Charges		-400000.0	-10500000.0	-2600000.0	-123500000.0	-123900000.0
Net Other Investing Changes		53800000.0	-68000000.0	47300000.0	19900000.0	-27200000.0
Net PPEPurchase And Sale		-306700000.0	-417500000.0	-477400000.0	-586500000.0	-559900000.0
Net Short Term Debt Issuance		-166400000.0	97600000.0	-185900000.0	578200000.0	674400000.0
Operating Cash Flow		1565000000.0	1136300000.0	1194400000.0	1229400000.0	1184400000.0
Operating Gains Losses		17300000.0	5900000.0	1031000000.0	45400000.0
Other Non Cash Items		23400000.0	-300000.0	-50000000.0	34100000.0	52000000.0
Pension And Employee Benefit Expense		35500000.0	10800000.0	7400000.0	3200000.0	0.0
Proceeds From Stock Option Exercised		4500000.0	16300000.0	21600000.0	3200000.0
Purchase Of Business		0.0	0.0	0.0	-3920600000.0
Purchase Of PPE		-306700000.0	-417500000.0	-477400000.0	-586500000.0	-559900000.0
Repayment Of Debt		-866400000.0	-1157000000.0	0.0	-1791000000.0
Repurchase Of Capital Stock		-678400000.0	-270400000.0	-367500000.0	-372800000.0	-3400000.0
Sale Of Business		564000000.0	130000000.0	686300000.0	56300000.0
Sale Of Investment			0.0	0.0	466300000.0
Sale Of PPE	2400000.0
Short Term Debt Issuance			97600000.0
Short Term Debt Payments		-166400000.0		-185900000.0
Stock Based Compensation		28700000.0	22300000.0	25600000.0	23900000.0	27700000.0

Holidays

The J. M. Smucker Company The J.M. Smucker Company

The J.M. Smucker Company

The J. M. Smucker Company Historical Data

- CAGR 5.48%

Data Source: Yahoo

Performance

The J. M. Smucker Company historical chart

The J. M. Smucker Company Dividend History

Data Source: Yahoo

The J. M. Smucker Company Split History

Data Source: Yahoo

The J. M. Smucker Company Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

The J. M. Smucker Company Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

The J. M. Smucker Company
The J.M. Smucker Company