McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	66.116	66.140	65.230	65.600	60.377	2,808
2023-11-17	66.450	66.450	65.690	66.010	60.755	856
2023-11-16	65.770	66.340	65.755	65.910	60.663	1,774
2023-11-15	66.620	66.780	65.865	65.995	60.741	55
2023-11-14	66.050	66.060	65.550	65.820	60.580	266
2023-11-13	65.500	65.765	65.163	65.163	59.975	305
2023-11-10	64.620	65.000	64.210	64.330	59.208	62
2023-11-09	65.510	65.510	64.750	64.905	59.738	2,365
2023-11-07	64.590	64.880	64.450	64.880	59.715	212
2023-11-06	64.960	65.250	64.600	65.200	60.009	31,092
2023-11-03	65.700	65.910	65.002	65.002	59.827	1,094
2023-11-02	64.690	65.350	64.500	64.890	59.724	9,747
2023-11-01	64.300	64.883	63.880	64.785	59.627	625
2023-10-31	63.570	63.730	63.570	63.728	58.654	55
2023-10-30	63.700	63.920	63.180	63.920	58.831	2,146
2023-10-27	64.220	64.736	63.020	63.075	58.053	792
2023-10-26	64.110	65.430	64.110	64.760	59.604	2,571
2023-10-25	62.230	64.218	62.230	64.218	59.105	1,552
2023-10-24	61.310	62.579	61.310	62.577	57.595	652
2023-10-23	59.600	61.438	59.535	61.438	56.547	709
2023-10-20	60.310	60.310	59.875	59.990	55.214	225
2023-10-19	61.380	61.380	60.400	60.400	55.591	1,753
2023-10-18	61.900	62.310	61.362	61.520	56.622	334
2023-10-17	61.060	62.230	61.060	61.592	56.689	284
2023-10-16	61.355	61.800	60.890	61.680	56.769	1,156
2023-10-13	59.610	60.828	59.560	60.828	55.985	1,252
2023-10-12	62.080	62.080	59.180	59.288	54.567	1,428
2023-10-11	63.129	63.280	61.755	61.755	56.838	302
2023-10-10	63.890	64.200	63.129	63.200	58.168	1,547
2023-10-09	64.250	64.470	61.960	62.580	57.598	1,946
2023-10-06	64.915	64.915	62.288	64.250	59.135	2,045
2023-10-05	68.580	68.580	66.180	66.180	60.552	2,828
2023-10-04	68.560	68.790	66.150	67.900	62.126	6,166
2023-10-03	70.240	71.220	66.906	68.788	62.938	68,644
2023-10-02	75.280	75.500	74.785	74.815	68.453	216
2023-09-29	75.730	75.868	75.505	75.505	69.084	951
2023-09-28	74.385	74.655	74.217	74.655	68.307	391
2023-09-27	75.138	75.480	74.546	75.480	69.061	4,295
2023-09-26	74.900	75.570	74.855	75.570	69.144	2,815
2023-09-25	77.150	77.150	75.615	75.615	69.185	129,294
2023-09-22	77.110	77.761	76.889	76.926	70.384	366
2023-09-21	78.230	78.530	78.169	78.530	71.852	210
2023-09-20	78.830	78.830	78.796	78.796	72.096	60
2023-09-19	79.600	79.600	78.800	78.800	72.099	317
2023-09-18	79.678	79.678	79.324	79.446	72.690	153
2023-09-15	80.203	80.236	80.165	80.165	73.348	20
2023-09-14	80.265	80.269	80.005	80.005	73.202	26
2023-09-13	80.508	80.574	80.021	80.021	73.216	374
2023-09-12	81.697	81.697	81.348	81.348	74.430	150
2023-09-11	80.938	81.755	80.826	81.755	74.803	504
2023-09-08	80.415	80.415	80.288	80.288	73.460	45
2023-09-07	80.818	80.818	80.818	80.818	73.946	239
2023-09-06	80.430	80.450	80.050	80.050	73.243	388
2023-09-05	80.405	80.650	79.909	80.050	73.243	520
2023-09-01	82.252	82.252	80.430	80.430	73.590	67
2023-08-31	82.700	82.700	82.455	82.455	75.443	68
2023-08-30	83.420	83.420	83.375	83.375	76.285	110
2023-08-29	82.300	82.485	81.893	81.893	74.929	758
2023-08-25	81.420	81.596	80.820	81.360	74.441	704
2023-08-24	81.892	82.134	81.820	82.134	75.149	1,070

← NewerPage 13 of 20 · 1,187 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.