McCormick & Company, Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	98.430	98.430	98.430	98.430	90.701	0
2022-09-22	98.430	98.430	98.430	98.430	90.701	66
2022-09-21	107.11	107.11	107.11	107.11	98.700	0
2022-09-20	107.11	107.11	107.11	107.11	98.700	0
2022-09-19	107.11	107.11	107.11	107.11	98.700	0
2022-09-16	107.11	107.11	107.11	107.11	98.700	0
2022-09-15	107.11	107.11	107.11	107.11	98.700	0
2022-09-14	107.11	107.11	107.11	107.11	98.700	0
2022-09-13	107.11	107.11	107.11	107.11	98.700	0
2022-09-12	107.11	107.11	107.11	107.11	98.700	0
2022-09-09	107.11	107.11	107.11	107.11	98.700	0
2022-09-08	107.11	107.11	107.11	107.11	98.700	0
2022-09-06	107.11	107.11	107.11	107.11	98.700	0
2022-09-05	107.11	107.11	107.11	107.11	98.700	0
2022-09-02	107.11	107.11	107.11	107.11	98.700	74
2022-09-01	110.48	110.48	110.48	110.48	101.81	0
2022-08-31	110.48	110.48	110.48	110.48	101.81	0
2022-08-30	110.48	110.48	110.48	110.48	101.81	0
2022-08-29	110.48	110.48	110.48	110.48	101.81	0
2022-08-26	110.48	110.48	110.48	110.48	101.81	77
2022-08-25	113.48	113.48	113.48	113.48	104.57	0
2022-08-24	113.48	113.48	113.48	113.48	104.57	0
2022-08-23	113.48	113.48	113.48	113.48	104.57	0
2022-08-22	113.48	113.48	113.48	113.48	104.57	0
2022-08-19	113.48	113.48	113.48	113.48	104.57	0
2022-08-18	113.48	113.48	113.48	113.48	104.57	0
2022-08-17	113.48	113.48	113.48	113.48	104.57	0
2022-08-16	113.48	113.48	113.48	113.48	104.57	0
2022-08-15	113.48	113.48	113.48	113.48	104.57	0
2022-08-12	113.48	113.48	113.48	113.48	104.57	0
2022-08-11	113.48	113.48	113.48	113.48	104.57	0
2022-08-10	113.48	113.48	113.48	113.48	104.57	0
2022-08-09	113.48	113.48	113.48	113.48	104.57	0
2022-08-08	113.48	113.48	113.48	113.48	104.57	0
2022-08-05	113.48	113.48	113.48	113.48	104.57	0
2022-08-04	113.48	113.48	113.48	113.48	104.57	0
2022-08-03	113.48	113.48	113.48	113.48	104.57	0
2022-08-02	113.48	113.48	113.48	113.48	104.57	0
2022-08-01	113.48	113.48	113.48	113.48	104.57	0
2022-07-29	113.48	113.48	113.48	113.48	104.57	71
2022-07-28	112.44	112.44	112.44	112.44	103.61	0
2022-07-27	112.44	112.44	112.44	112.44	103.61	91
2022-07-26	109.67	109.67	109.67	109.67	101.06	0
2022-07-25	109.67	109.67	109.67	109.67	101.06	0
2022-07-22	109.67	109.67	109.67	109.67	101.06	0
2022-07-21	109.67	109.67	109.67	109.67	101.06	0
2022-07-20	109.67	109.67	109.67	109.67	101.06	0
2022-07-19	109.67	109.67	109.67	109.67	101.06	800
2022-07-18	111.89	111.89	111.89	111.89	103.10	0
2022-07-15	111.89	111.89	111.89	111.89	103.10	0
2022-07-14	111.89	111.89	111.89	111.89	103.10	320
2022-07-13	111.37	111.37	111.37	111.37	102.63	0
2022-07-12	111.37	111.37	111.37	111.37	102.63	1,650
2022-07-11	109.54	109.54	109.54	109.54	100.94	0
2022-07-08	109.54	109.54	109.54	109.54	100.94	0
2022-07-07	109.54	109.54	109.54	109.54	100.48	0
2022-07-06	109.54	109.54	109.54	109.54	100.48	0
2022-07-05	109.54	109.54	109.54	109.54	100.48	0
2022-07-04	109.54	109.54	109.54	109.54	100.48	0
2022-07-01	109.54	109.54	109.54	109.54	100.48	163

← NewerPage 18 of 21 · 1,257 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.