McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	74.065	74.690	73.920	74.180	69.076	197
2024-05-16	74.744	75.360	74.680	75.200	70.026	188
2024-05-15	74.996	75.020	74.420	74.420	69.299	1,493
2024-05-14	75.640	76.090	74.429	74.429	69.308	592
2024-05-13	76.160	76.620	75.890	75.900	70.678	1,130
2024-05-10	75.400	76.010	74.780	75.870	70.650	688
2024-05-09	75.560	75.990	74.520	74.740	69.597	9,857
2024-05-08	76.305	76.680	75.500	75.970	70.743	139
2024-05-07	76.250	76.480	75.300	76.240	70.994	75
2024-05-03	75.792	75.948	74.120	75.880	70.659	327
2024-05-02	75.850	75.850	74.370	75.720	70.510	1,500
2024-05-01	75.600	75.930	74.120	74.840	69.690	975
2024-04-30	76.960	76.960	75.340	76.220	70.976	90
2024-04-29	76.050	76.245	75.690	76.060	70.827	358
2024-04-26	75.400	76.000	75.110	75.681	70.473	525
2024-04-25	76.250	76.630	75.310	75.320	70.137	1,722
2024-04-24	75.090	75.340	73.990	75.340	70.156	6,437
2024-04-23	74.440	75.130	74.440	75.110	69.942	9
2024-04-22	74.250	75.199	73.940	74.830	69.681	169
2024-04-19	73.190	74.000	72.883	73.976	68.886	583
2024-04-18	72.220	72.845	72.220	72.430	67.446	490
2024-04-17	71.930	72.320	71.860	71.930	66.981	790
2024-04-16	71.950	72.380	71.830	72.340	67.362	863
2024-04-15	72.190	72.360	71.540	72.000	67.046	3,310
2024-04-12	72.590	73.210	71.680	71.710	66.776	1,660
2024-04-11	74.505	74.920	72.967	73.540	68.480	1,485
2024-04-10	75.315	75.320	74.270	74.790	69.644	718
2024-04-09	75.650	76.030	75.390	75.630	70.426	50
2024-04-08	75.650	76.320	75.420	75.800	70.584	41
2024-04-05	75.975	76.200	74.670	74.870	69.718	1,325
2024-04-04	75.815	76.915	75.815	76.685	71.017	2,810
2024-04-03	78.000	78.000	76.065	76.090	70.466	1,426
2024-04-02	77.075	77.450	77.075	77.385	71.666	5,133
2024-03-28	76.870	77.447	76.547	76.954	71.267	4,022
2024-03-27	77.689	77.770	75.250	75.250	69.688	1,961
2024-03-26	71.800	77.790	69.940	76.885	71.202	222,430
2024-03-25	70.460	70.925	69.550	70.150	64.965	1,081
2024-03-22	69.840	70.083	69.560	69.798	64.639	763
2024-03-21	68.730	69.320	68.110	69.249	64.131	944
2024-03-20	69.750	70.370	68.440	68.870	63.780	775
2024-03-19	67.700	69.137	67.700	69.120	64.012	72
2024-03-18	68.480	69.110	68.120	68.160	63.122	599
2024-03-15	67.481	68.329	67.060	68.150	63.113	569
2024-03-14	68.340	68.761	67.682	67.682	62.680	577
2024-03-13	69.830	70.100	68.150	68.840	63.752	240
2024-03-12	69.520	70.360	69.350	69.580	64.438	391
2024-03-11	69.360	69.820	68.490	69.790	64.632	658
2024-03-08	68.123	68.879	67.840	68.879	63.788	279
2024-03-07	68.320	68.850	67.710	68.096	63.064	481
2024-03-06	68.900	69.520	68.170	68.170	63.132	93,361
2024-03-05	68.755	69.095	68.390	69.060	63.956	4,056
2024-03-04	67.880	68.185	67.520	68.185	63.146	251
2024-03-01	68.090	69.000	67.625	68.150	63.113	1,252
2024-02-29	68.180	68.490	67.630	68.350	63.298	256
2024-02-28	67.800	68.170	67.490	67.690	62.687	95
2024-02-27	67.850	68.040	67.640	67.650	62.650	25
2024-02-26	68.100	68.420	67.380	67.510	62.521	296
2024-02-23	67.621	68.400	67.621	68.152	63.115	996
2024-02-22	66.270	66.980	65.922	66.980	62.030	308
2024-02-21	68.430	68.430	67.080	67.490	62.502	790

← NewerPage 11 of 20 · 1,181 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.