McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	86.790	87.190	86.450	86.723	78.987	1,041
2023-05-25	87.049	87.360	87.049	87.255	79.472	3,118
2023-05-24	87.200	87.975	86.872	87.975	80.127	2,387
2023-05-23	87.246	87.775	86.980	86.980	79.221	1,140
2023-05-22	87.475	87.475	87.475	87.475	79.672	86
2023-05-19	88.765	88.860	88.590	88.860	80.933	165
2023-05-18	88.261	88.570	88.040	88.547	80.649	679
2023-05-17	89.780	89.780	88.935	88.935	81.002	74
2023-05-16	90.650	90.650	89.960	89.982	81.955	317
2023-05-15	90.505	90.528	90.008	90.401	82.337	705
2023-05-12	89.510	89.770	89.510	89.658	81.660	11,546
2023-05-11	88.939	89.322	88.850	89.322	81.354	46,185
2023-05-10	88.751	89.180	88.450	88.450	80.560	782
2023-05-09	88.690	88.690	88.690	88.690	80.779	16
2023-05-05	87.890	88.764	87.890	88.652	80.744	241
2023-05-04	87.365	87.729	87.365	87.729	79.903	690
2023-05-03	88.540	88.606	88.140	88.606	80.702	1,121
2023-05-02	88.200	88.200	87.551	87.931	80.087	176
2023-04-28	87.611	88.125	87.587	88.125	80.264	408
2023-04-27	84.870	86.390	84.870	86.390	78.684	828
2023-04-26	84.875	84.875	84.830	84.830	77.263	1,891
2023-04-25	85.500	85.989	85.390	85.761	78.111	55
2023-04-24	85.760	85.780	85.388	85.388	77.771	513
2023-04-21	85.980	85.980	85.230	85.230	77.627	5,730
2023-04-20	85.170	85.170	84.891	85.096	77.505	1,060
2023-04-19	85.430	85.430	85.185	85.245	77.641	556
2023-04-18	85.390	85.710	84.080	84.080	76.580	638
2023-04-17	85.120	85.120	85.120	85.120	77.527	142
2023-04-14	86.220	86.337	85.350	85.350	77.737	263
2023-04-13	85.580	86.692	85.580	86.692	78.959	411
2023-04-12	86.015	86.015	86.015	86.015	78.342	50
2023-04-11	85.361	85.424	85.294	85.424	77.804	500
2023-04-06	85.540	85.540	85.540	85.540	77.910	100
2023-04-05	85.890	86.010	85.333	85.333	77.366	168
2023-04-04	84.900	85.050	84.634	85.030	77.091	63,202
2023-04-03	83.010	84.350	83.010	84.220	76.357	2,045
2023-03-31	81.865	82.759	81.865	82.759	75.032	373
2023-03-30	81.642	81.642	80.559	80.559	73.037	212
2023-03-29	81.694	81.870	81.255	81.255	73.669	1,022
2023-03-28	78.540	83.130	78.540	80.430	72.921	1,432
2023-03-27	73.825	74.228	73.640	74.228	67.298	555
2023-03-24	71.830	72.810	71.685	72.660	65.876	43
2023-03-23	72.110	72.598	71.754	71.754	65.055	4,138
2023-03-22	73.077	73.120	72.411	72.411	65.650	1,479
2023-03-21	73.290	73.340	72.494	72.494	65.725	1,483
2023-03-20	73.004	73.308	72.890	72.922	66.113	975
2023-03-17	73.460	73.460	72.659	72.866	66.063	8,650
2023-03-16	72.925	73.231	72.117	72.249	65.504	109,444
2023-03-15	71.334	72.454	71.334	72.301	65.550	201
2023-03-14	72.280	72.280	71.122	71.230	64.580	477
2023-03-13	71.750	72.545	71.750	72.370	65.613	676
2023-03-10	71.812	71.812	70.699	70.699	64.098	472
2023-03-09	73.079	73.340	72.568	73.340	66.493	443
2023-03-08	72.066	72.736	72.066	72.490	65.722	728
2023-03-07	73.308	73.499	71.929	71.929	65.213	172
2023-03-06	72.798	73.230	72.644	73.230	66.393	1,111
2023-03-03	72.419	72.770	72.419	72.639	65.857	219
2023-03-02	72.250	72.815	71.870	72.815	66.017	6,519
2023-03-01	73.794	73.794	72.651	73.059	66.238	973
2023-02-28	74.674	74.770	74.610	74.709	67.734	953

← NewerPage 15 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.