McCormick & Company, Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 125.40 | 125.40 | 125.40 | 125.40 | 114.63 | 0 |
| 2022-01-05 | 125.40 | 125.40 | 125.40 | 125.40 | 114.63 | 0 |
| 2022-01-04 | 125.40 | 125.40 | 125.40 | 125.40 | 114.63 | 0 |
| 2022-01-03 | 125.40 | 125.40 | 125.40 | 125.40 | 114.63 | 0 |
| 2021-12-30 | 125.40 | 125.40 | 125.40 | 125.40 | 114.63 | 0 |
| 2021-12-29 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-28 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-27 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-23 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-22 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-21 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-20 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-17 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-16 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-15 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-14 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-13 | 125.40 | 125.40 | 125.40 | 125.40 | 114.15 | 0 |
| 2021-12-10 | 125.53 | 125.53 | 125.40 | 125.40 | 114.15 | 2,001 |
| 2021-12-09 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-12-08 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-12-07 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-12-06 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-12-03 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-12-02 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-12-01 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-30 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-29 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-26 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-25 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-24 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-23 | 119.03 | 119.03 | 119.03 | 119.03 | 108.35 | 0 |
| 2021-11-22 | 118.23 | 119.03 | 118.23 | 119.03 | 108.35 | 16 |
| 2021-11-19 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-18 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-17 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-16 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-12 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-11 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-10 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-09 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-08 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-05 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-04 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-03 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-11-01 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-10-29 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-10-28 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-10-27 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-10-26 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
| 2021-10-25 | 108.00 | 108.00 | 108.00 | 108.00 | 98.311 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.