McCormick & Company, Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	107.16	107.16	107.16	107.16	98.299	0
2022-06-29	107.16	107.16	107.16	107.16	98.299	0
2022-06-28	107.16	107.16	107.16	107.16	98.299	0
2022-06-27	107.16	107.16	107.16	107.16	98.299	0
2022-06-24	107.16	107.16	107.16	107.16	98.299	0
2022-06-23	107.16	107.16	107.16	107.16	98.299	0
2022-06-22	107.16	107.16	107.16	107.16	98.299	0
2022-06-21	107.16	107.16	107.16	107.16	98.299	0
2022-06-20	107.16	107.16	107.16	107.16	98.299	0
2022-06-17	107.16	107.16	107.16	107.16	98.299	0
2022-06-15	107.16	107.16	107.16	107.16	98.299	0
2022-06-14	107.16	107.16	107.16	107.16	98.299	268
2022-06-13	110.09	110.09	110.09	110.09	100.99	0
2022-06-10	110.09	110.09	110.09	110.09	100.99	1,039
2022-06-09	110.51	110.51	110.51	110.51	101.37	0
2022-06-08	110.51	110.51	110.51	110.51	101.37	0
2022-06-07	110.51	110.51	110.51	110.51	101.37	0
2022-06-06	110.51	110.51	110.51	110.51	101.37	0
2022-06-03	110.51	110.51	110.51	110.51	101.37	0
2022-06-02	110.51	110.51	110.51	110.51	101.37	0
2022-06-01	110.51	110.51	110.51	110.51	101.37	0
2022-05-31	110.51	110.51	110.51	110.51	101.37	356
2022-05-30	112.40	112.40	112.40	112.40	103.11	0
2022-05-27	112.40	112.40	112.40	112.40	103.11	0
2022-05-26	112.40	112.40	112.40	112.40	103.11	0
2022-05-25	113.07	113.07	112.40	112.40	103.11	134
2022-05-24	109.28	109.28	109.28	109.28	100.24	0
2022-05-23	109.28	109.28	109.28	109.28	100.24	0
2022-05-20	109.28	109.28	109.28	109.28	100.24	4,209
2022-05-19	118.32	118.32	118.32	118.32	108.54	0
2022-05-18	118.32	118.32	118.32	118.32	108.54	0
2022-05-17	118.32	118.32	118.32	118.32	108.54	0
2022-05-16	118.32	118.32	118.32	118.32	108.54	0
2022-05-13	118.32	118.32	118.32	118.32	108.54	0
2022-05-12	118.32	118.32	118.32	118.32	108.54	0
2022-05-11	118.32	118.32	118.32	118.32	108.54	0
2022-05-10	118.32	118.32	118.32	118.32	108.54	0
2022-05-09	118.32	118.32	118.32	118.32	108.54	0
2022-05-06	118.32	118.32	118.32	118.32	108.54	0
2022-05-05	118.32	118.32	118.32	118.32	108.54	0
2022-05-04	118.32	118.32	118.32	118.32	108.54	0
2022-05-03	118.32	118.32	118.32	118.32	108.54	0
2022-05-02	118.32	118.32	118.32	118.32	108.54	0
2022-04-29	118.32	118.32	118.32	118.32	108.54	0
2022-04-28	118.32	118.32	118.32	118.32	108.54	0
2022-04-27	118.32	118.32	118.32	118.32	108.54	0
2022-04-26	118.32	118.32	118.32	118.32	108.54	0
2022-04-25	118.32	118.32	118.32	118.32	108.54	0
2022-04-22	118.32	118.32	118.32	118.32	108.54	0
2022-04-20	118.32	118.32	118.32	118.32	108.54	0
2022-04-19	118.32	118.32	118.32	118.32	108.54	124
2022-04-18	116.65	116.65	116.65	116.65	107.00	136
2022-04-14	125.18	125.18	125.18	125.18	114.83	0
2022-04-13	125.18	125.18	125.18	125.18	114.83	0
2022-04-12	125.18	125.18	125.18	125.18	114.83	0
2022-04-11	125.18	125.18	125.18	125.18	114.83	0
2022-04-08	125.18	125.18	125.18	125.18	114.83	0
2022-04-07	125.18	125.18	125.18	125.18	114.43	0
2022-04-06	125.18	125.18	125.18	125.18	114.43	0
2022-04-05	125.18	125.18	125.18	125.18	114.43	0

← NewerPage 19 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.