-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
-9.23% -
3 MONTH PERFORMANCE
-7.00% -
6 MONTH PERFORMANCE
-4.10% -
YEAR-TO-DATE PERFORMANCE
-12.57% -
1 YEAR PERFORMANCE
-1.07%
The J. M. Smucker Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $107.22 | $110.47 (3.03%) | $110.85 | $107.22 | 1.57 M | $11.74 B |
| 11/15/2024 | $109.53 | $106.92 (-2.38%) | $109.87 | $106.19 | 1.90 M | $11.37 B |
| 11/14/2024 | $111.37 | $110.75 (-0.56%) | $112.77 | $110.68 | 1.13 M | $11.77 B |
| 11/13/2024 | $112.00 | $111.02 (-0.88%) | $112.23 | $109.94 | 1.83 M | $11.80 B |
| 11/12/2024 | $114.10 | $111.98 (-1.86%) | $114.58 | $111.80 | 1.12 M | $11.90 B |
| 11/11/2024 | $115.67 | $113.65 (-1.75%) | $116.23 | $113.19 | 1.15 M | $12.08 B |
| 11/08/2024 | $115.50 | $115.45 (-0.04%) | $115.69 | $114.38 | 894,336 | $12.27 B |
| 11/07/2024 | $115.38 | $115.26 (-0.1%) | $116.25 | $114.34 | 995,249 | $12.25 B |
| 11/06/2024 | $117.57 | $115.62 (-1.66%) | $118.10 | $115.51 | 1.31 M | $12.29 B |
| 11/05/2024 | $113.50 | $116.39 (2.55%) | $116.40 | $113.50 | 955,317 | $12.37 B |
| 11/04/2024 | $112.93 | $113.69 (0.67%) | $114.96 | $112.76 | 1.01 M | $12.09 B |
| 11/01/2024 | $114.15 | $112.92 (-1.08%) | $114.15 | $112.50 | 767,001 | $12.00 B |
| 10/31/2024 | $113.99 | $113.51 (-0.42%) | $115.14 | $113.21 | 1.29 M | $12.07 B |
| 10/30/2024 | $113.45 | $113.92 (0.41%) | $114.03 | $112.76 | 875,173 | $12.11 B |
| 10/29/2024 | $114.73 | $113.79 (-0.82%) | $115.95 | $113.75 | 738,544 | $12.10 B |
| 10/28/2024 | $116.88 | $115.46 (-1.21%) | $117.55 | $115.37 | 643,160 | $12.27 B |
| 10/25/2024 | $116.50 | $116.07 (-0.37%) | $117.40 | $116.03 | 418,527 | $12.34 B |
| 10/24/2024 | $118.03 | $117.04 (-0.84%) | $118.82 | $117.00 | 577,145 | $12.44 B |
| 10/23/2024 | $117.02 | $117.70 (0.58%) | $117.97 | $116.25 | 471,200 | $12.51 B |
| 10/22/2024 | $120.00 | $117.70 (-1.92%) | $120.00 | $116.40 | 958,800 | $12.51 B |
| 10/21/2024 | $121.69 | $119.93 (-1.45%) | $121.80 | $119.83 | 595,539 | $12.75 B |
| 10/18/2024 | $121.25 | $121.73 (0.4%) | $121.94 | $120.36 | 920,624 | $12.94 B |
| 10/17/2024 | $121.23 | $121.25 (0.02%) | $121.39 | $120.08 | 695,232 | $12.89 B |
| 10/16/2024 | $119.86 | $121.61 (1.46%) | $121.81 | $119.54 | 693,624 | $12.93 B |
| 10/15/2024 | $118.80 | $120.54 (1.46%) | $122.08 | $118.38 | 797,614 | $12.81 B |
| 10/14/2024 | $117.10 | $118.21 (0.95%) | $118.51 | $116.62 | 571,901 | $12.57 B |
| 10/11/2024 | $117.38 | $116.82 (-0.48%) | $117.82 | $116.56 | 606,588 | $12.42 B |
| 10/10/2024 | $117.68 | $117.02 (-0.56%) | $118.00 | $116.39 | 495,950 | $12.44 B |
| 10/09/2024 | $117.17 | $117.21 (0.03%) | $117.87 | $116.32 | 404,200 | $12.46 B |
| 10/08/2024 | $116.25 | $116.78 (0.46%) | $117.03 | $115.35 | 733,700 | $12.41 B |
| 10/07/2024 | $117.22 | $116.18 (-0.89%) | $117.62 | $115.99 | 805,843 | $12.35 B |
| 10/04/2024 | $116.65 | $117.39 (0.63%) | $117.49 | $115.94 | 733,326 | $12.48 B |
| 10/03/2024 | $118.40 | $117.28 (-0.95%) | $118.74 | $116.22 | 741,153 | $12.47 B |
| 10/02/2024 | $120.40 | $119.13 (-1.05%) | $120.60 | $118.58 | 634,000 | $12.66 B |
| 10/01/2024 | $121.17 | $121.21 (0.03%) | $121.74 | $120.01 | 769,516 | $12.88 B |
| 09/30/2024 | $122.05 | $121.10 (-0.78%) | $122.16 | $120.02 | 773,100 | $12.87 B |
| 09/27/2024 | $120.34 | $121.15 (0.67%) | $122.64 | $119.46 | 772,735 | $12.88 B |
| 09/26/2024 | $117.84 | $119.87 (1.72%) | $120.34 | $117.84 | 625,426 | $12.74 B |
| 09/25/2024 | $118.26 | $118.24 (-0.02%) | $119.32 | $118.04 | 746,140 | $12.57 B |
| 09/24/2024 | $118.97 | $117.43 (-1.29%) | $119.66 | $117.13 | 993,009 | $12.48 B |
| 09/23/2024 | $118.57 | $118.98 (0.35%) | $119.29 | $117.83 | 1.03 M | $12.65 B |
| 09/20/2024 | $119.61 | $118.74 (-0.73%) | $119.90 | $118.11 | 2.34 M | $12.62 B |
| 09/19/2024 | $119.99 | $119.30 (-0.58%) | $120.61 | $119.17 | 896,129 | $12.68 B |
| 09/18/2024 | $119.19 | $120.48 (1.08%) | $121.65 | $119.19 | 990,100 | $12.81 B |
| 09/17/2024 | $120.50 | $119.71 (-0.66%) | $121.78 | $119.54 | 871,900 | $12.73 B |
| 09/16/2024 | $121.70 | $120.88 (-0.67%) | $122.75 | $120.53 | 696,101 | $12.85 B |
| 09/13/2024 | $117.92 | $120.74 (2.39%) | $120.92 | $117.55 | 648,400 | $12.83 B |
| 09/12/2024 | $117.26 | $117.98 (0.61%) | $118.06 | $116.55 | 778,919 | $12.54 B |
| 09/11/2024 | $118.80 | $117.49 (-1.1%) | $119.27 | $116.92 | 1.46 M | $12.49 B |
| 09/10/2024 | $120.28 | $118.97 (-1.09%) | $121.10 | $118.42 | 856,900 | $12.65 B |
| 09/09/2024 | $120.29 | $120.18 (-0.09%) | $121.31 | $119.56 | 728,600 | $12.78 B |
| 09/06/2024 | $121.01 | $120.27 (-0.61%) | $122.35 | $120.19 | 1.11 M | $12.78 B |
| 09/05/2024 | $121.42 | $121.19 (-0.19%) | $121.84 | $120.48 | 984,877 | $12.88 B |
| 09/04/2024 | $119.07 | $120.53 (1.23%) | $121.46 | $118.85 | 1.35 M | $12.81 B |
| 09/03/2024 | $114.50 | $118.74 (3.7%) | $119.05 | $114.50 | 1.56 M | $12.62 B |
| 08/30/2024 | $113.89 | $114.68 (0.69%) | $115.50 | $113.65 | 1.14 M | $12.19 B |
| 08/29/2024 | $114.50 | $113.79 (-0.62%) | $114.67 | $112.82 | 1.47 M | $12.10 B |
| 08/28/2024 | $112.93 | $114.73 (1.59%) | $116.13 | $112.70 | 3.06 M | $12.20 B |
| 08/27/2024 | $121.36 | $120.70 (-0.54%) | $122.19 | $120.07 | 1.69 M | $12.83 B |
| 08/26/2024 | $122.32 | $121.36 (-0.78%) | $122.59 | $120.66 | 974,200 | $12.90 B |
| 08/23/2024 | $121.31 | $122.04 (0.6%) | $122.12 | $121.00 | 579,966 | $12.96 B |
| 08/22/2024 | $121.44 | $121.05 (-0.32%) | $121.56 | $119.90 | 696,108 | $12.86 B |
| 08/21/2024 | $121.95 | $120.97 (-0.8%) | $123.22 | $120.52 | 624,342 | $12.85 B |
| 08/20/2024 | $120.79 | $121.58 (0.65%) | $122.14 | $120.79 | 641,400 | $12.91 B |
| 08/19/2024 | $119.12 | $120.93 (1.52%) | $121.52 | $119.12 | 880,129 | $12.84 B |