McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	75.227	75.689	75.227	75.689	68.622	125
2023-02-24	74.915	74.960	74.822	74.940	67.943	275
2023-02-23	75.911	75.911	74.760	74.766	67.786	438
2023-02-22	75.889	76.777	75.889	76.239	69.121	563
2023-02-21	75.005	75.400	74.986	75.400	68.360	718
2023-02-17	74.674	74.949	74.664	74.911	67.917	551
2023-02-16	73.700	74.430	73.620	74.430	67.481	418
2023-02-14	75.236	75.290	74.565	74.565	67.603	332
2023-02-13	75.015	75.309	75.015	75.309	68.278	4,306
2023-02-10	73.290	74.150	73.290	74.150	67.227	96
2023-02-09	74.390	74.390	73.039	73.039	66.220	504
2023-02-07	73.840	73.843	73.695	73.709	66.827	113
2023-02-06	74.330	75.131	74.330	75.089	68.078	437
2023-02-03	75.140	75.970	74.330	74.441	67.491	394
2023-02-02	75.135	75.575	75.091	75.091	68.080	1,585
2023-02-01	75.350	75.450	74.765	74.765	67.785	3,312
2023-01-31	75.200	75.380	75.200	75.380	68.342	22
2023-01-30	74.570	74.910	74.570	74.730	67.753	559
2023-01-27	74.460	75.095	73.930	74.280	67.345	599
2023-01-26	74.040	74.495	73.100	74.020	67.109	949
2023-01-25	78.170	78.170	77.335	77.335	70.115	490
2023-01-24	78.895	78.895	78.895	78.895	71.529	400
2023-01-23	78.190	78.530	78.006	78.480	71.153	341
2023-01-20	76.570	76.920	76.368	76.920	69.738	969
2023-01-19	77.340	77.340	77.126	77.153	69.950	93
2023-01-18	80.500	80.500	77.807	78.140	70.844	76
2023-01-17	81.100	82.080	81.100	81.440	73.836	3,644
2023-01-13	80.740	81.120	80.379	81.120	73.546	1,133
2023-01-12	82.550	82.550	80.220	80.617	73.090	345
2023-01-11	84.295	84.295	82.637	82.637	74.921	344
2023-01-10	84.819	84.819	84.689	84.689	76.782	392
2023-01-06	85.540	85.540	85.540	85.540	77.554	21
2023-01-04	85.397	85.397	85.397	85.397	77.423	18
2023-01-03	82.880	82.880	82.880	82.880	75.142	30
2022-12-29	83.735	84.270	83.735	84.270	76.402	63
2022-12-28	84.058	84.058	84.058	84.058	75.856	2
2022-12-23	84.310	84.310	84.115	84.115	75.908	290
2022-12-22	83.770	83.970	83.770	83.970	75.777	151
2022-12-21	83.863	83.863	83.863	83.863	75.680	100
2022-12-20	82.271	82.860	82.271	82.785	74.708	203
2022-12-19	83.340	83.340	83.055	83.290	75.163	420
2022-12-16	83.965	83.965	83.115	83.115	75.005	414
2022-12-15	85.775	85.775	84.255	84.360	76.129	126
2022-12-14	87.339	87.520	87.339	87.520	78.980	100
2022-12-13	87.547	87.681	87.177	87.177	78.671	632
2022-12-12	85.430	85.630	85.430	85.460	77.122	2,885
2022-12-09	85.597	85.597	85.597	85.597	77.246	313
2022-12-08	85.377	85.666	85.377	85.600	77.248	281
2022-12-07	84.876	85.263	84.875	85.263	76.944	306
2022-12-06	84.251	84.385	84.205	84.205	75.989	620
2022-12-05	85.280	85.280	84.311	84.311	76.085	540
2022-12-02	85.827	85.940	85.827	85.940	77.555	132
2022-12-01	86.000	86.305	85.845	85.974	77.586	443
2022-11-30	83.448	83.448	83.424	83.424	75.284	100
2022-11-29	82.744	82.945	82.744	82.945	74.852	32,751
2022-11-28	84.850	84.990	84.590	84.980	76.688	3,496
2022-11-25	86.280	86.280	84.569	84.569	76.317	1
2022-11-23	86.240	86.240	85.905	86.005	77.613	354
2022-11-22	85.540	85.540	85.150	85.150	76.842	5,753
2022-11-21	83.860	85.020	83.860	85.020	76.724	144

← NewerPage 16 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.