McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	82.350	82.350	81.665	81.665	74.720	83,559
2023-08-22	83.250	83.250	82.116	82.520	75.503	403
2023-08-21	84.250	84.250	83.753	83.753	76.630	225
2023-08-18	85.086	85.086	84.859	85.075	77.840	61
2023-08-17	85.880	85.882	85.880	85.882	78.579	659
2023-08-16	86.210	86.355	86.180	86.355	79.012	320
2023-08-14	86.780	86.970	86.725	86.910	79.519	3,717
2023-08-11	86.160	86.223	86.085	86.085	78.765	196
2023-08-10	87.242	87.242	86.838	86.838	79.453	128
2023-08-09	85.780	85.994	85.780	85.994	78.681	89
2023-08-08	85.906	85.906	85.855	85.855	78.554	202
2023-08-07	87.404	87.404	87.404	87.404	79.971	150
2023-08-04	88.490	88.490	87.839	88.100	80.608	611
2023-08-03	88.021	88.520	88.021	88.204	80.703	202
2023-08-02	87.915	88.725	87.915	88.725	81.180	502
2023-08-01	89.560	89.560	88.556	88.558	81.027	179
2023-07-31	89.590	89.590	88.495	88.810	81.258	416
2023-07-28	90.343	90.343	89.516	89.516	81.904	120
2023-07-27	90.354	90.354	89.952	89.952	82.303	700
2023-07-26	89.935	89.980	89.690	89.861	82.219	669
2023-07-25	89.130	89.552	89.130	89.552	81.937	143
2023-07-24	88.390	88.681	88.340	88.681	81.140	456
2023-07-21	87.730	87.730	87.245	87.420	79.986	80
2023-07-20	86.384	87.235	86.359	87.235	79.817	785
2023-07-19	86.046	86.046	85.173	85.502	78.231	745
2023-07-18	86.170	86.260	85.215	85.408	78.145	967
2023-07-17	85.620	85.929	85.610	85.865	78.563	371
2023-07-14	85.180	85.635	85.045	85.635	78.353	631
2023-07-13	84.485	84.800	84.450	84.800	77.589	8,544
2023-07-12	84.015	85.048	83.846	85.048	77.816	783
2023-07-11	83.310	83.450	82.980	83.125	76.056	718
2023-07-10	84.540	84.705	83.895	83.895	76.761	535
2023-07-07	85.380	85.525	84.960	85.460	78.193	2,119
2023-07-06	86.820	86.820	85.562	85.690	78.046	1,160
2023-07-05	87.787	87.845	87.294	87.580	79.768	493
2023-07-03	87.180	88.170	86.891	88.170	80.305	746
2023-06-30	87.530	87.920	86.971	87.230	79.449	1,264
2023-06-29	89.875	89.927	87.500	87.500	79.695	1,891
2023-06-28	91.805	92.106	91.272	91.834	83.642	1,544
2023-06-27	93.328	93.580	92.924	93.580	85.232	929
2023-06-26	93.940	93.940	92.842	93.385	85.055	104
2023-06-23	93.833	94.200	93.831	93.866	85.493	2,254
2023-06-22	92.770	93.945	92.770	93.945	85.565	92,444
2023-06-21	92.570	93.455	92.385	93.455	85.118	237
2023-06-20	93.340	94.110	93.001	93.824	85.455	3,132
2023-06-19	92.050	92.050	92.050	92.050	83.839	17
2023-06-16	92.365	92.575	92.281	92.415	84.171	316
2023-06-15	91.143	91.738	91.114	91.520	83.356	852
2023-06-14	90.540	91.236	90.464	91.236	83.098	111
2023-06-13	90.657	90.935	90.614	90.935	82.823	1,050
2023-06-12	90.544	90.682	90.459	90.682	82.593	1,050
2023-06-09	90.215	90.445	90.192	90.445	82.377	100
2023-06-08	90.511	90.521	89.666	89.666	81.667	650
2023-06-07	89.201	90.810	88.520	90.610	82.527	391
2023-06-06	92.100	92.100	89.685	89.685	81.685	611
2023-06-05	89.189	89.189	88.770	88.770	80.852	150
2023-06-02	87.807	88.368	87.807	87.939	80.095	1,481
2023-06-01	86.410	87.448	86.410	87.440	79.640	3,598
2023-05-31	86.010	86.398	85.097	86.398	78.691	6,951
2023-05-30	86.190	86.190	85.232	85.400	77.782	857

← NewerPage 14 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.