Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 124.21 | 124.66 | 122.54 | 123.75 | 1m |
| September 16, 2026 | 121.73 | 123.94 | 121.58 | 123.56 | 1m |
| September 15, 2026 | 120.80 | 121.86 | 119.54 | 121.70 | 1m |
| September 14, 2026 | 123.26 | 124.43 |
Based on reports through April 30, 2026
J.M. Smucker owns coffee, peanut butter and jam brands — names that have held shelf space for decades.
Coffee for the home is the largest part: the shopper takes the familiar tin without comparing prices and switches brand reluctantly. The flip side is direct exposure to the exchange price of beans, which rose sharply after poor harvests, and passing that into shelf prices takes time and never happens in full.
The second pillar is peanut butter and jams, categories with high market share and steady demand. Buying a sweet snacks maker proved expensive and required write-downs: the category came under pressure from the shift toward healthier eating. Risks: coffee and peanut prices, retailer own labels and debt. The dividend is high and rising.
Address:ONE STRAWBERRY LANE, ORRVILLE, OH, 44667, US
| 2.7bn |
| COSTCostco Wholesale Corporation | 891.44 | −0.26 % | 1.7bn |
| PGProcter & Gamble Company (The) | 147.55 | +0.36 % | 1.3bn |
| KOCoca-Cola Company (The) | 88.06 | +0.22 % | 1.3bn |
| PEPPepsiCo, Inc. | 134.15 | −0.15 % | 977m |
| 121.20 |
| 121.30 |
| 1m |
| September 11, 2026 | 121.97 | 121.97 | 119.97 | 121.14 | 1m |
| September 10, 2026 | 123.71 | 124.42 | 120.87 | 121.07 | 1m |
| September 09, 2026 | 124.30 | 124.84 | 122.86 | 123.31 | 2m |
| September 08, 2026 | 125.62 | 125.81 | 123.23 | 124.66 | 1m |
| September 04, 2026 | 127.98 | 128.86 | 126.01 | 126.08 | 1m |
| September 03, 2026 | 129.68 | 130.03 | 127.25 | 128.51 | 1m |
| September 02, 2026 | 131.82 | 132.65 | 131.01 | 131.44 | 1m |
| September 01, 2026 | 132.21 | 134.00 | 130.74 | 131.42 | 2m |
| August 31, 2026 | 131.73 | 134.37 | 131.15 | 131.16 | 1m |
| August 28, 2026 | 131.94 | 134.40 | 131.10 | 132.34 | 1m |
| August 27, 2026 | 130.29 | 135.89 | 128.90 | 131.84 | 2m |
| August 26, 2026 | 134.80 | 134.85 | 128.12 | 130.90 | 3m |
| August 25, 2026 | 123.87 | 126.19 | 123.77 | 125.45 | 2m |
| August 24, 2026 | 125.00 | 126.22 | 124.57 | 125.87 | 1m |
| August 21, 2026 | 123.26 | 124.79 | 122.66 | 124.32 | 1m |
| August 20, 2026 | 122.25 | 124.69 | 121.73 | 123.05 | 842,000 |