Jm Smucker
$117.19Change from previous close: +1.07%Absolute change: +$1.24
Price history
+8.71% over the period1 year: from $107.80 (October 2, 2025) to $117.19 (October 2, 2026), +8.71%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $117.19 |
| October 1, 2026 | $115.95 |
| September 30, 2026 | $118.91 |
| September 29, 2026 | $120.70 |
| September 28, 2026 | $120.63 |
| September 25, 2026 | $121.00 |
| September 24, 2026 | $121.66 |
| September 23, 2026 | $122.41 |
| September 22, 2026 | $121.11 |
| September 21, 2026 | $119.88 |
| September 18, 2026 | $122.95 |
| September 17, 2026 | $123.75 |
| September 16, 2026 | $123.56 |
| September 15, 2026 | $121.70 |
| September 14, 2026 | $121.30 |
| September 11, 2026 | $121.14 |
| September 10, 2026 | $121.07 |
| September 9, 2026 | $123.31 |
| September 8, 2026 | $124.66 |
| September 4, 2026 | $126.08 |
| September 3, 2026 | $128.51 |
| September 2, 2026 | $131.44 |
| September 1, 2026 | $131.42 |
| August 31, 2026 | $131.16 |
| August 28, 2026 | $132.34 |
| August 27, 2026 | $131.84 |
| August 26, 2026 | $130.90 |
| August 25, 2026 | $125.45 |
| August 24, 2026 | $125.87 |
| August 21, 2026 | $124.32 |
| August 20, 2026 | $123.05 |
| August 19, 2026 | $122.84 |
| August 18, 2026 | $118.50 |
| August 17, 2026 | $117.83 |
| August 14, 2026 | $121.39 |
| August 13, 2026 | $120.63 |
| August 12, 2026 | $118.79 |
| August 11, 2026 | $117.34 |
| August 10, 2026 | $118.07 |
| August 7, 2026 | $120.16 |
| August 6, 2026 | $118.80 |
| August 5, 2026 | $119.21 |
| August 4, 2026 | $119.17 |
| August 3, 2026 | $117.50 |
| July 31, 2026 | $119.26 |
| July 30, 2026 | $122.21 |
| July 29, 2026 | $126.35 |
| July 28, 2026 | $123.04 |
| July 27, 2026 | $121.05 |
| July 24, 2026 | $118.32 |
| July 23, 2026 | $115.71 |
| July 22, 2026 | $118.05 |
| July 21, 2026 | $115.75 |
| July 20, 2026 | $112.50 |
| July 17, 2026 | $112.01 |
| July 16, 2026 | $113.97 |
| July 15, 2026 | $109.02 |
| July 14, 2026 | $108.81 |
| July 13, 2026 | $110.53 |
| July 10, 2026 | $111.60 |
| July 9, 2026 | $110.87 |
| July 8, 2026 | $112.32 |
| July 7, 2026 | $113.24 |
| July 6, 2026 | $111.66 |
| July 2, 2026 | $116.28 |
| July 1, 2026 | $114.86 |
| June 30, 2026 | $112.50 |
| June 29, 2026 | $115.89 |
| June 26, 2026 | $115.64 |
| June 25, 2026 | $112.50 |
| June 24, 2026 | $111.63 |
| June 23, 2026 | $110.47 |
| June 22, 2026 | $107.19 |
| June 18, 2026 | $110.86 |
| June 17, 2026 | $112.96 |
| June 16, 2026 | $115.99 |
| June 15, 2026 | $115.94 |
| June 12, 2026 | $116.49 |
| June 11, 2026 | $116.83 |
| June 10, 2026 | $117.05 |
| June 9, 2026 | $112.39 |
| June 8, 2026 | $101.77 |
| June 5, 2026 | $103.54 |
| June 4, 2026 | $101.12 |
| June 3, 2026 | $101.27 |
| June 2, 2026 | $100.47 |
| June 1, 2026 | $100.61 |
| May 29, 2026 | $103.20 |
| May 28, 2026 | $104.28 |
| May 27, 2026 | $102.98 |
| May 26, 2026 | $102.32 |
| May 22, 2026 | $103.36 |
| May 21, 2026 | $101.91 |
| May 20, 2026 | $100.48 |
| May 19, 2026 | $103.04 |
| May 18, 2026 | $103.64 |
| May 15, 2026 | $100.54 |
| May 14, 2026 | $100.20 |
| May 13, 2026 | $100.87 |
| May 12, 2026 | $100.33 |
| May 11, 2026 | $99.22 |
| May 8, 2026 | $99.25 |
| May 7, 2026 | $99.44 |
| May 6, 2026 | $96.83 |
| May 5, 2026 | $96.69 |
| May 4, 2026 | $96.91 |
| May 1, 2026 | $96.97 |
| April 30, 2026 | $98.03 |
| April 29, 2026 | $96.80 |
| April 28, 2026 | $98.05 |
| April 27, 2026 | $95.33 |
| April 24, 2026 | $96.07 |
| April 23, 2026 | $96.19 |
| April 22, 2026 | $94.99 |
| April 21, 2026 | $95.74 |
| April 20, 2026 | $96.14 |
| April 17, 2026 | $95.50 |
| April 16, 2026 | $93.94 |
| April 15, 2026 | $93.49 |
| April 14, 2026 | $92.21 |
| April 13, 2026 | $89.53 |
| April 10, 2026 | $90.91 |
| April 9, 2026 | $92.47 |
| April 8, 2026 | $93.79 |
| April 7, 2026 | $94.15 |
| April 6, 2026 | $95.22 |
| April 2, 2026 | $95.47 |
| April 1, 2026 | $95.49 |
| March 31, 2026 | $96.44 |
| March 30, 2026 | $95.17 |
| March 27, 2026 | $95.24 |
| March 26, 2026 | $95.11 |
| March 25, 2026 | $95.39 |
| March 24, 2026 | $96.86 |
| March 23, 2026 | $98.38 |
| March 20, 2026 | $99.37 |
| March 19, 2026 | $100.41 |
| March 18, 2026 | $101.40 |
| March 17, 2026 | $102.64 |
| March 16, 2026 | $104.99 |
| March 13, 2026 | $106.08 |
| March 12, 2026 | $106.00 |
| March 11, 2026 | $107.62 |
| March 10, 2026 | $108.47 |
| March 9, 2026 | $108.96 |
| March 6, 2026 | $111.21 |
| March 5, 2026 | $111.34 |
| March 4, 2026 | $114.73 |
| March 3, 2026 | $112.35 |
| March 2, 2026 | $114.68 |
| February 27, 2026 | $115.95 |
| February 26, 2026 | $116.00 |
| February 25, 2026 | $106.60 |
| February 24, 2026 | $109.35 |
| February 23, 2026 | $111.00 |
| February 20, 2026 | $110.38 |
| February 19, 2026 | $109.57 |
| February 18, 2026 | $107.69 |
| February 17, 2026 | $106.22 |
| February 13, 2026 | $110.53 |
| February 12, 2026 | $111.01 |
| February 11, 2026 | $111.06 |
| February 10, 2026 | $109.38 |
| February 9, 2026 | $107.46 |
| February 6, 2026 | $109.51 |
| February 5, 2026 | $109.28 |
| February 4, 2026 | $108.53 |
| February 3, 2026 | $105.86 |
| February 2, 2026 | $104.79 |
| January 30, 2026 | $104.86 |
| January 29, 2026 | $103.48 |
| January 28, 2026 | $103.36 |
| January 27, 2026 | $105.25 |
| January 26, 2026 | $103.70 |
| January 23, 2026 | $102.53 |
| January 22, 2026 | $102.08 |
| January 21, 2026 | $102.19 |
| January 20, 2026 | $103.20 |
| January 16, 2026 | $102.05 |
| January 15, 2026 | $104.78 |
| January 14, 2026 | $104.33 |
| January 13, 2026 | $101.61 |
| January 12, 2026 | $100.12 |
| January 9, 2026 | $100.58 |
| January 8, 2026 | $97.82 |
| January 7, 2026 | $95.48 |
| January 6, 2026 | $95.91 |
| January 5, 2026 | $94.56 |
| January 2, 2026 | $96.63 |
| December 31, 2025 | $97.81 |
| December 30, 2025 | $98.42 |
| December 29, 2025 | $99.27 |
| December 26, 2025 | $99.67 |
| December 24, 2025 | $99.22 |
| December 23, 2025 | $97.95 |
| December 22, 2025 | $99.15 |
| December 19, 2025 | $98.69 |
| December 18, 2025 | $100.37 |
| December 17, 2025 | $100.39 |
| December 16, 2025 | $99.70 |
| December 15, 2025 | $101.68 |
| December 12, 2025 | $101.57 |
| December 11, 2025 | $100.91 |
| December 10, 2025 | $99.68 |
| December 9, 2025 | $99.40 |
| December 8, 2025 | $100.68 |
| December 5, 2025 | $100.11 |
| December 4, 2025 | $99.61 |
| December 3, 2025 | $100.36 |
| December 2, 2025 | $101.00 |
| December 1, 2025 | $103.09 |
| November 28, 2025 | $104.18 |
| November 26, 2025 | $103.18 |
| November 25, 2025 | $100.38 |
| November 24, 2025 | $104.27 |
| November 21, 2025 | $105.54 |
| November 20, 2025 | $103.75 |
| November 19, 2025 | $104.69 |
| November 18, 2025 | $106.69 |
| November 17, 2025 | $106.54 |
| November 14, 2025 | $109.14 |
| November 13, 2025 | $110.30 |
| November 12, 2025 | $109.83 |
| November 11, 2025 | $108.53 |
| November 10, 2025 | $107.21 |
| November 7, 2025 | $107.06 |
| November 6, 2025 | $104.92 |
| November 5, 2025 | $105.26 |
| November 4, 2025 | $103.64 |
| November 3, 2025 | $103.64 |
| October 31, 2025 | $103.55 |
| October 30, 2025 | $102.35 |
| October 29, 2025 | $101.21 |
| October 28, 2025 | $104.84 |
| October 27, 2025 | $104.77 |
| October 24, 2025 | $102.14 |
| October 23, 2025 | $102.59 |
| October 22, 2025 | $104.75 |
| October 21, 2025 | $104.74 |
| October 20, 2025 | $105.36 |
| October 17, 2025 | $105.30 |
| October 16, 2025 | $103.89 |
| October 15, 2025 | $103.52 |
| October 14, 2025 | $102.42 |
| October 13, 2025 | $101.49 |
| October 10, 2025 | $104.75 |
| October 9, 2025 | $105.12 |
| October 8, 2025 | $105.92 |
| October 7, 2025 | $108.14 |
| October 6, 2025 | $107.04 |
| October 3, 2025 | $108.30 |
| October 2, 2025 | $107.80 |
At a glance
The company
The J. M. Smucker Company manufactures and markets branded food and beverage products worldwide.
Latest results
Quarter to July 31, 2026 · EPS $3.24 (estimate $2.22)
Next event
Quarterly results · November 24, 2026
Dividend
Last ex-dividend on August 14, 2026
Where the price stands
52-wk low$88.25
$117.19
52-wk high$135.89
−13.76% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −10.84% | +0.73% |
| Year to date | +19.81% | +12.81% |
| 1 year | +8.71% | +15.00% |
Analysts · 19 analysts
Average target$142.13+21.28% vs. price
Buy 10 · Hold 9 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$2.22B
Latest quarter · Q to Jul 2026
Net income
$324.3M
Latest quarter · Q to Jul 2026
Net margin
14.6%
Latest quarter · Q to Jul 2026
Numbers and valuation
Full valuation- Market cap
- $12.42B
- P/E
- 54.3
- EPS
- $2.14
- Volume
- 436.91K
- Dividend yield
- 3.86%
Stocks to explore
Other companies in the Consumer sector
