McCormick & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 77.600 | 78.530 | 77.000 | 78.070 | 73.134 | 265 |
| 2024-08-13 | 76.950 | 77.360 | 76.400 | 77.150 | 72.272 | 73 |
| 2024-08-12 | 77.730 | 77.730 | 76.690 | 76.690 | 71.842 | 819 |
| 2024-08-09 | 77.870 | 77.990 | 76.750 | 77.540 | 72.638 | 124,130 |
| 2024-08-08 | 77.690 | 77.980 | 76.980 | 77.530 | 72.628 | 255 |
| 2024-08-07 | 76.600 | 78.660 | 76.600 | 78.260 | 73.312 | 399 |
| 2024-08-06 | 76.260 | 78.060 | 76.190 | 77.280 | 72.394 | 577 |
| 2024-08-05 | 78.300 | 79.520 | 76.435 | 76.435 | 71.603 | 2,093 |
| 2024-08-02 | 78.470 | 79.240 | 76.993 | 78.020 | 73.087 | 1,369 |
| 2024-08-01 | 76.950 | 78.001 | 76.470 | 77.730 | 72.816 | 1,567 |
| 2024-07-31 | 76.570 | 77.710 | 76.470 | 77.710 | 72.797 | 749 |
| 2024-07-30 | 76.324 | 76.480 | 75.930 | 76.400 | 71.570 | 568 |
| 2024-07-29 | 75.850 | 76.780 | 75.380 | 76.630 | 71.785 | 1,039 |
| 2024-07-26 | 75.050 | 76.090 | 74.920 | 75.325 | 70.563 | 2,013 |
| 2024-07-25 | 74.540 | 76.440 | 74.190 | 74.881 | 70.146 | 1,046 |
| 2024-07-24 | 74.032 | 74.134 | 73.541 | 73.940 | 69.265 | 3,964 |
| 2024-07-23 | 73.915 | 73.915 | 73.383 | 73.750 | 69.087 | 26,556 |
| 2024-07-22 | 73.710 | 73.973 | 72.877 | 73.269 | 68.637 | 281 |
| 2024-07-19 | 74.049 | 74.540 | 73.110 | 73.320 | 68.685 | 838 |
| 2024-07-18 | 73.800 | 75.250 | 73.800 | 74.621 | 69.903 | 163 |
| 2024-07-17 | 73.740 | 75.210 | 73.080 | 74.400 | 69.696 | 1,111 |
| 2024-07-16 | 72.760 | 72.970 | 72.300 | 72.960 | 68.347 | 668 |
| 2024-07-15 | 71.640 | 73.435 | 71.290 | 73.414 | 68.773 | 458 |
| 2024-07-12 | 71.800 | 72.340 | 71.370 | 71.890 | 67.345 | 600 |
| 2024-07-11 | 71.480 | 71.780 | 70.930 | 71.353 | 66.842 | 1,327 |
| 2024-07-10 | 70.530 | 71.621 | 70.150 | 71.190 | 66.689 | 2,310 |
| 2024-07-09 | 69.075 | 70.169 | 69.075 | 70.090 | 65.659 | 1,596 |
| 2024-07-08 | 70.480 | 70.660 | 69.380 | 69.660 | 65.256 | 281 |
| 2024-07-05 | 70.050 | 70.440 | 69.250 | 70.440 | 65.593 | 1,905 |
| 2024-07-03 | 70.600 | 70.600 | 69.616 | 69.770 | 64.969 | 559 |
| 2024-07-02 | 69.826 | 70.620 | 69.649 | 69.890 | 65.081 | 1,067 |
| 2024-07-01 | 70.970 | 72.180 | 70.600 | 70.980 | 66.096 | 429 |
| 2024-06-28 | 70.950 | 71.020 | 70.286 | 70.720 | 65.854 | 1,695 |
| 2024-06-27 | 71.540 | 72.110 | 70.480 | 71.110 | 66.217 | 4,006 |
| 2024-06-26 | 68.540 | 68.540 | 66.975 | 67.640 | 62.986 | 17,634 |
| 2024-06-25 | 69.010 | 69.710 | 68.500 | 68.810 | 64.075 | 827 |
| 2024-06-24 | 68.490 | 70.020 | 68.490 | 69.810 | 65.007 | 58 |
| 2024-06-21 | 68.786 | 69.680 | 67.960 | 68.830 | 64.094 | 1,671 |
| 2024-06-20 | 68.550 | 69.050 | 68.300 | 68.440 | 63.731 | 222 |
| 2024-06-18 | 69.480 | 69.565 | 68.331 | 68.621 | 63.899 | 1,826 |
| 2024-06-17 | 68.151 | 69.260 | 68.031 | 69.260 | 64.494 | 2,408 |
| 2024-06-14 | 67.460 | 67.585 | 67.151 | 67.440 | 62.800 | 53 |
| 2024-06-13 | 68.352 | 68.507 | 67.587 | 68.005 | 63.325 | 959 |
| 2024-06-12 | 69.745 | 70.290 | 68.660 | 69.901 | 65.091 | 638 |
| 2024-06-11 | 67.010 | 69.090 | 67.010 | 68.780 | 64.047 | 841 |
| 2024-06-10 | 68.210 | 68.370 | 67.320 | 68.080 | 63.396 | 1,143 |
| 2024-06-07 | 69.470 | 69.470 | 68.666 | 68.880 | 64.141 | 1,609 |
| 2024-06-06 | 68.740 | 69.450 | 68.360 | 69.160 | 64.401 | 1,703 |
| 2024-06-05 | 68.515 | 68.700 | 67.445 | 67.620 | 62.967 | 829 |
| 2024-06-04 | 70.970 | 71.900 | 69.560 | 69.560 | 64.774 | 15,851 |
| 2024-06-03 | 72.150 | 72.780 | 71.361 | 71.580 | 66.655 | 486 |
| 2024-05-31 | 70.640 | 71.850 | 70.640 | 71.850 | 66.906 | 1,029 |
| 2024-05-30 | 70.670 | 71.110 | 69.590 | 71.110 | 66.217 | 432 |
| 2024-05-29 | 71.067 | 71.290 | 70.340 | 70.425 | 65.579 | 598 |
| 2024-05-28 | 72.180 | 72.210 | 71.120 | 71.371 | 66.460 | 31,644 |
| 2024-05-24 | 72.405 | 72.610 | 71.940 | 72.010 | 67.055 | 67 |
| 2024-05-23 | 73.610 | 73.890 | 72.450 | 72.540 | 67.549 | 281 |
| 2024-05-22 | 73.465 | 74.020 | 73.420 | 73.490 | 68.433 | 721 |
| 2024-05-21 | 74.310 | 74.550 | 73.610 | 73.710 | 68.638 | 874 |
| 2024-05-20 | 73.760 | 74.350 | 73.410 | 74.130 | 69.029 | 416 |
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.