McCormick & Company, Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	112.43	112.43	112.43	112.43	104.15	0
2022-12-20	112.43	112.43	112.43	112.43	104.15	0
2022-12-19	112.43	112.43	112.43	112.43	104.15	0
2022-12-16	112.43	112.43	112.43	112.43	104.15	0
2022-12-15	112.43	112.43	112.43	112.43	104.15	303
2022-12-14	110.43	110.43	110.43	110.43	102.30	0
2022-12-13	110.43	110.43	110.43	110.43	102.30	0
2022-12-12	110.43	110.43	110.43	110.43	102.30	0
2022-12-09	110.43	110.43	110.43	110.43	102.30	0
2022-12-08	110.43	110.43	110.43	110.43	102.30	0
2022-12-07	110.43	110.43	110.43	110.43	102.30	0
2022-12-06	110.43	110.43	110.43	110.43	102.30	0
2022-12-05	110.43	110.43	110.43	110.43	102.30	0
2022-12-02	110.43	110.43	110.43	110.43	102.30	0
2022-12-01	110.43	110.43	110.43	110.43	102.30	0
2022-11-30	110.43	110.43	110.43	110.43	102.30	0
2022-11-29	110.43	110.43	110.43	110.43	102.30	368
2022-11-28	113.87	113.87	113.87	113.87	105.49	0
2022-11-25	113.87	113.87	113.87	113.87	105.49	265
2022-11-24	116.60	116.60	116.60	116.60	108.01	0
2022-11-23	116.11	116.60	116.11	116.60	108.01	493
2022-11-22	109.63	109.63	109.63	109.63	101.56	0
2022-11-21	109.63	109.63	109.63	109.63	101.56	0
2022-11-18	109.63	109.63	109.63	109.63	101.56	0
2022-11-17	109.63	109.63	109.63	109.63	101.56	0
2022-11-16	109.63	109.63	109.63	109.63	101.56	0
2022-11-14	109.63	109.63	109.63	109.63	101.56	0
2022-11-11	109.63	109.63	109.63	109.63	101.56	0
2022-11-10	109.63	109.63	109.63	109.63	101.56	781
2022-11-09	102.64	102.64	102.64	102.64	95.083	0
2022-11-08	102.64	102.64	102.64	102.64	95.083	0
2022-11-07	102.64	102.64	102.64	102.64	95.083	367
2022-11-04	95.200	95.200	95.200	95.200	88.190	0
2022-11-03	95.200	95.200	95.200	95.200	88.190	0
2022-11-01	95.200	95.200	95.200	95.200	88.190	0
2022-10-31	95.200	95.200	95.200	95.200	88.190	0
2022-10-28	95.200	95.200	95.200	95.200	88.190	0
2022-10-27	95.200	95.200	95.200	95.200	88.190	0
2022-10-26	95.200	95.200	95.200	95.200	88.190	0
2022-10-25	95.200	95.200	95.200	95.200	88.190	0
2022-10-24	95.200	95.200	95.200	95.200	88.190	0
2022-10-21	95.200	95.200	95.200	95.200	88.190	8
2022-10-20	100.00	100.00	100.00	100.00	92.637	0
2022-10-19	100.00	100.00	100.00	100.00	92.637	0
2022-10-18	100.00	100.00	100.00	100.00	92.637	0
2022-10-17	100.00	100.00	100.00	100.00	92.637	0
2022-10-14	100.00	100.00	100.00	100.00	92.637	140
2022-10-13	98.600	99.100	98.600	99.100	91.803	282
2022-10-11	93.320	93.320	93.320	93.320	86.449	0
2022-10-10	93.320	93.320	93.320	93.320	86.449	0
2022-10-07	93.320	93.320	93.320	93.320	86.449	0
2022-10-06	93.320	93.320	93.320	93.320	85.993	0
2022-10-05	93.320	93.320	93.320	93.320	85.993	0
2022-10-04	93.320	93.320	93.320	93.320	85.993	0
2022-10-03	93.320	93.320	93.320	93.320	85.993	2,231
2022-09-30	98.430	98.430	98.430	98.430	90.701	0
2022-09-29	98.430	98.430	98.430	98.430	90.701	0
2022-09-28	98.430	98.430	98.430	98.430	90.701	0
2022-09-27	98.430	98.430	98.430	98.430	90.701	0
2022-09-26	98.430	98.430	98.430	98.430	90.701	0

← NewerPage 17 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.4367 USD
2026-07-03	0.4265 USD
2026-04-17	0.4189 USD
2025-12-26	0.4516 USD
2025-10-13	0.4228 USD
2025-07-04	0.4385 USD
2025-04-04	0.4527 USD
2024-12-27	0.4777 USD
2024-10-04	0.4186 USD
2024-07-05	0.4103 USD
2024-04-05	0.3795 USD
2023-12-27	0.3597 USD
2023-10-06	0.3411 USD
2023-07-07	0.4630 USD
2023-04-06	0.4934 USD
2022-12-28	0.5108 USD
2022-10-07	0.4925 USD
2022-07-08	0.4958 USD
2022-04-08	0.4394 USD
2021-12-30	0.5212 USD
2021-10-08	0.4731 USD
2021-07-08	0.4391 USD
2021-04-09	0.4626 USD
2020-12-29	0.4643 USD
2020-10-02	0.8573 USD
2020-07-03	0.8269 USD
2020-04-09	0.8735 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.