McCormick & Company, Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	125.18	125.18	125.18	125.18	114.43	0
2022-04-01	125.18	125.18	125.18	125.18	114.43	0
2022-03-31	125.18	125.18	125.18	125.18	114.43	0
2022-03-30	125.18	125.18	125.18	125.18	114.43	0
2022-03-29	125.18	125.18	125.18	125.18	114.43	0
2022-03-28	125.18	125.18	125.18	125.18	114.43	0
2022-03-25	125.18	125.18	125.18	125.18	114.43	0
2022-03-24	125.18	125.18	125.18	125.18	114.43	0
2022-03-23	125.18	125.18	125.18	125.18	114.43	0
2022-03-22	125.18	125.18	125.18	125.18	114.43	0
2022-03-21	125.18	125.18	125.18	125.18	114.43	0
2022-03-18	125.18	125.18	125.18	125.18	114.43	0
2022-03-17	125.18	125.18	125.18	125.18	114.43	0
2022-03-16	125.18	125.18	125.18	125.18	114.43	0
2022-03-15	125.18	125.18	125.18	125.18	114.43	0
2022-03-14	125.18	125.18	125.18	125.18	114.43	0
2022-03-11	125.18	125.18	125.18	125.18	114.43	0
2022-03-10	125.18	125.18	125.18	125.18	114.43	0
2022-03-09	125.18	125.18	125.18	125.18	114.43	0
2022-03-08	125.18	125.18	125.18	125.18	114.43	0
2022-03-07	125.18	125.18	125.18	125.18	114.43	0
2022-03-04	125.18	125.18	125.18	125.18	114.43	0
2022-03-03	125.18	125.18	125.18	125.18	114.43	0
2022-03-02	125.18	125.18	125.18	125.18	114.43	0
2022-02-25	125.18	125.18	125.18	125.18	114.43	0
2022-02-24	125.18	125.18	125.18	125.18	114.43	0
2022-02-23	125.18	125.18	125.18	125.18	114.43	0
2022-02-22	125.18	125.18	125.18	125.18	114.43	0
2022-02-21	125.18	125.18	125.18	125.18	114.43	0
2022-02-18	125.46	125.46	124.80	125.18	114.43	6,000
2022-02-17	130.53	130.53	130.53	130.53	119.32	0
2022-02-16	130.53	130.53	130.53	130.53	119.32	0
2022-02-15	130.53	130.53	130.53	130.53	119.32	0
2022-02-14	130.53	130.53	130.53	130.53	119.32	8
2022-02-11	131.64	131.69	131.64	131.69	120.38	2,008
2022-02-10	136.64	136.64	136.64	136.64	124.90	0
2022-02-09	136.64	136.64	136.64	136.64	124.90	0
2022-02-08	136.64	136.64	136.64	136.64	124.90	0
2022-02-07	136.64	136.64	136.64	136.64	124.90	0
2022-02-04	136.65	136.65	136.64	136.64	124.90	8
2022-02-03	136.65	136.65	136.65	136.65	124.91	240
2022-02-02	132.11	132.11	132.11	132.11	120.76	0
2022-02-01	132.11	132.11	132.11	132.11	120.76	0
2022-01-31	132.11	132.11	132.11	132.11	120.76	0
2022-01-28	132.11	132.11	132.11	132.11	120.76	4,310
2022-01-27	131.31	131.31	131.31	131.31	120.03	0
2022-01-26	131.31	131.31	131.31	131.31	120.03	0
2022-01-25	131.31	131.31	131.31	131.31	120.03	0
2022-01-24	131.31	131.31	131.31	131.31	120.03	0
2022-01-21	131.31	131.31	131.31	131.31	120.03	0
2022-01-20	131.31	131.31	131.31	131.31	120.03	0
2022-01-19	131.31	131.31	131.31	131.31	120.03	0
2022-01-18	131.31	131.31	131.31	131.31	120.03	0
2022-01-17	131.31	131.31	131.31	131.31	120.03	0
2022-01-14	131.31	131.31	131.31	131.31	120.03	0
2022-01-13	131.31	131.31	131.31	131.31	120.03	0
2022-01-12	131.31	131.31	131.31	131.31	120.03	800
2022-01-11	125.40	125.40	125.40	125.40	114.63	0
2022-01-10	125.40	125.40	125.40	125.40	114.63	0
2022-01-07	125.40	125.40	125.40	125.40	114.63	0

← NewerPage 20 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.