McCormick & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 48.090 | 49.074 | 47.590 | 47.673 | 47.673 | 4,501 |
| 2026-10-22 | 45.860 | 48.287 | 45.860 | 48.190 | 48.190 | 2,724 |
| 2026-10-21 | 47.970 | 48.190 | 46.060 | 46.290 | 46.290 | 8,547 |
| 2026-10-20 | 46.170 | 47.570 | 45.800 | 47.485 | 47.485 | 6,381 |
| 2026-10-19 | 46.750 | 47.000 | 45.720 | 45.910 | 45.910 | 4,203 |
| 2026-10-16 | 45.760 | 46.700 | 45.350 | 45.870 | 45.870 | 730 |
| 2026-10-15 | 45.030 | 46.821 | 44.510 | 46.040 | 46.040 | 3,569 |
| 2026-10-14 | 44.180 | 45.140 | 43.840 | 44.850 | 44.850 | 1,254 |
| 2026-10-13 | 45.650 | 46.500 | 44.475 | 44.730 | 44.730 | 2,791 |
| 2026-10-12 | 44.840 | 45.810 | 44.460 | 45.790 | 45.790 | 1,079 |
| 2026-10-09 | 45.620 | 46.300 | 44.635 | 44.876 | 44.396 | 1,396 |
| 2026-10-08 | 45.810 | 46.080 | 45.120 | 45.970 | 45.478 | 2,732 |
| 2026-10-07 | 45.990 | 46.155 | 45.110 | 45.340 | 44.855 | 1,732 |
| 2026-10-06 | 45.880 | 46.120 | 45.280 | 45.840 | 45.350 | 3,298 |
| 2026-10-05 | 44.400 | 45.850 | 43.880 | 45.381 | 44.895 | 3,406 |
| 2026-10-02 | 44.300 | 45.030 | 43.010 | 44.610 | 44.133 | 7,192 |
| 2026-10-01 | 46.800 | 50.000 | 44.620 | 45.188 | 44.705 | 12,263 |
| 2026-09-30 | 48.000 | 49.050 | 46.790 | 46.940 | 46.438 | 4,006 |
| 2026-09-29 | 49.000 | 49.000 | 47.730 | 48.170 | 47.655 | 3,060 |
| 2026-09-28 | 48.000 | 48.700 | 47.160 | 48.320 | 47.803 | 1,741 |
| 2026-09-25 | 48.090 | 48.430 | 47.420 | 47.718 | 47.207 | 447 |
| 2026-09-24 | 48.600 | 49.790 | 48.002 | 48.220 | 47.704 | 578 |
| 2026-09-23 | 49.720 | 49.720 | 48.510 | 48.800 | 48.278 | 507 |
| 2026-09-22 | 48.550 | 50.000 | 48.550 | 49.310 | 48.783 | 1,872 |
| 2026-09-21 | 48.880 | 49.560 | 47.900 | 49.110 | 48.585 | 10,624 |
| 2026-09-18 | 50.135 | 50.500 | 48.960 | 49.160 | 48.634 | 1,828 |
| 2026-09-17 | 51.790 | 51.790 | 49.940 | 50.240 | 49.703 | 250 |
| 2026-09-16 | 50.000 | 50.590 | 49.550 | 50.590 | 50.049 | 167 |
| 2026-09-15 | 50.590 | 50.590 | 48.840 | 50.250 | 49.713 | 1,496 |
| 2026-09-14 | 51.960 | 52.990 | 50.570 | 50.610 | 50.069 | 1,386 |
| 2026-09-11 | 50.700 | 51.850 | 50.700 | 51.430 | 50.880 | 1,276 |
| 2026-09-10 | 51.240 | 53.400 | 50.880 | 51.000 | 50.455 | 1,048 |
| 2026-09-09 | 52.370 | 52.370 | 51.110 | 51.770 | 51.216 | 9,288 |
| 2026-09-08 | 53.460 | 53.460 | 51.166 | 51.830 | 51.276 | 1,114 |
| 2026-09-04 | 53.370 | 53.370 | 51.670 | 52.040 | 51.483 | 286 |
| 2026-09-03 | 53.750 | 53.990 | 52.230 | 52.380 | 51.820 | 1,191 |
| 2026-09-02 | 54.300 | 55.210 | 53.000 | 54.630 | 54.046 | 219 |
| 2026-09-01 | 54.980 | 55.690 | 53.480 | 54.570 | 53.986 | 210 |
| 2026-08-28 | 54.340 | 57.280 | 54.340 | 55.440 | 54.847 | 306 |
| 2026-08-27 | 55.100 | 55.370 | 53.500 | 54.440 | 53.858 | 393 |
| 2026-08-26 | 54.100 | 55.800 | 53.940 | 54.883 | 54.296 | 220 |
| 2026-08-25 | 56.760 | 56.760 | 54.417 | 54.580 | 53.996 | 937 |
| 2026-08-24 | 56.090 | 56.380 | 54.800 | 55.840 | 55.243 | 560 |
| 2026-08-21 | 55.600 | 56.370 | 54.730 | 55.740 | 55.144 | 276 |
| 2026-08-20 | 56.990 | 56.990 | 54.700 | 55.630 | 55.035 | 487 |
| 2026-08-19 | 55.830 | 56.980 | 54.680 | 56.590 | 55.985 | 1,033 |
| 2026-08-18 | 53.750 | 56.010 | 53.750 | 55.940 | 55.342 | 1,624 |
| 2026-08-17 | 55.440 | 55.440 | 52.500 | 54.450 | 53.868 | 1,158 |
| 2026-08-14 | 54.990 | 54.990 | 54.240 | 54.638 | 54.054 | 300 |
| 2026-08-13 | 53.490 | 54.580 | 52.720 | 54.520 | 53.937 | 109 |
| 2026-08-12 | 52.620 | 53.270 | 52.200 | 53.140 | 52.572 | 775 |
| 2026-08-11 | 54.440 | 54.440 | 52.330 | 52.700 | 52.136 | 229 |
| 2026-08-10 | 53.200 | 54.440 | 50.660 | 52.960 | 52.394 | 5,999 |
| 2026-08-07 | 52.850 | 53.570 | 52.000 | 53.085 | 52.517 | 5,662 |
| 2026-08-06 | 52.540 | 54.440 | 51.530 | 52.100 | 51.543 | 1,143 |
| 2026-08-05 | 51.590 | 52.840 | 51.280 | 52.370 | 51.810 | 466 |
| 2026-08-04 | 51.000 | 52.290 | 50.650 | 52.015 | 51.459 | 321 |
| 2026-08-03 | 51.170 | 53.000 | 49.000 | 51.500 | 50.949 | 239 |
| 2026-07-31 | 51.300 | 51.730 | 49.300 | 51.030 | 50.484 | 991 |
| 2026-07-30 | 53.900 | 53.900 | 49.770 | 50.600 | 50.059 | 852 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.4800 USD |
| 2026-07-03 | 0.4800 USD |
| 2026-04-17 | 0.4800 USD |
| 2025-12-24 | 0.4800 USD |
| 2025-10-13 | 0.4500 USD |
| 2025-07-04 | 0.4500 USD |
| 2025-04-04 | 0.4500 USD |
| 2024-12-30 | 0.4500 USD |
| 2024-10-07 | 0.4200 USD |
| 2024-07-08 | 0.4200 USD |
| 2024-04-05 | 0.4200 USD |
| 2023-12-28 | 0.4200 USD |
| 2023-10-06 | 0.3900 USD |
| 2023-07-07 | 0.3900 USD |
| 2023-04-06 | 0.3900 USD |
| 2022-12-29 | 0.3900 USD |
| 2022-10-07 | 0.3700 USD |
| 2022-07-08 | 0.3700 USD |
| 2022-04-08 | 0.3700 USD |
| 2021-12-30 | 0.3700 USD |
| 2021-10-08 | 0.3400 USD |
| 2021-07-09 | 0.3400 USD |
| 2021-04-09 | 0.3400 USD |
| 2020-12-30 | 0.3400 USD |
| 2020-10-02 | 0.6200 USD |
| 2020-07-02 | 0.6200 USD |
| 2020-04-09 | 0.6200 USD |
| 2019-12-30 | 0.6200 USD |
| 2019-10-04 | 0.5700 USD |
| 2019-07-05 | 0.5700 USD |
| 2019-04-05 | 0.5700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.