McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	83.769	83.769	83.280	83.540	75.389	150
2022-11-17	83.000	83.060	82.014	83.060	74.956	1,100
2022-11-16	84.314	84.314	83.225	83.225	75.105	57
2022-11-15	83.710	83.895	83.545	83.545	75.393	255
2022-11-14	83.900	83.900	83.806	83.838	75.658	36
2022-11-11	81.370	83.145	80.906	83.145	75.033	149
2022-11-10	81.425	81.687	79.930	79.935	72.136	613
2022-11-09	80.797	80.937	80.500	80.500	72.646	149
2022-11-08	79.929	81.390	79.929	81.390	73.449	430
2022-11-07	78.790	79.770	78.570	79.770	71.987	201
2022-11-04	77.354	78.895	77.200	77.200	69.668	452
2022-11-03	77.230	77.368	76.945	77.368	69.819	4,575
2022-11-02	78.070	79.355	78.070	78.580	70.913	386
2022-11-01	79.315	79.315	78.979	78.979	71.273	110
2022-10-31	79.340	79.340	78.870	78.870	71.175	279
2022-10-28	78.650	79.148	78.650	79.140	71.418	111
2022-10-27	76.950	78.332	76.950	78.279	70.641	396
2022-10-26	76.820	77.120	76.820	77.120	69.595	120
2022-10-25	75.240	76.160	75.235	76.160	68.729	265
2022-10-24	74.900	74.900	73.690	74.520	67.249	257
2022-10-21	72.267	72.937	72.267	72.937	65.821	183
2022-10-20	74.707	74.707	73.495	73.495	66.324	153
2022-10-19	75.383	75.383	74.420	74.420	67.159	207
2022-10-18	74.730	75.163	74.730	75.159	67.826	116
2022-10-17	74.070	74.371	73.966	73.966	66.749	631
2022-10-14	75.315	75.315	74.460	74.460	67.195	1
2022-10-13	74.965	75.068	74.965	75.068	67.744	17
2022-10-12	76.160	76.160	74.950	74.950	67.637	6,967
2022-10-11	76.030	76.510	76.030	76.465	69.004	14
2022-10-10	73.980	73.980	73.980	73.980	66.762	21
2022-10-07	72.180	72.965	72.180	72.430	65.363	6,328
2022-10-06	74.130	77.780	74.130	75.667	67.950	304
2022-10-05	73.722	73.722	72.229	72.520	65.124	498
2022-10-04	73.145	74.301	73.145	73.860	66.327	626
2022-10-03	71.440	72.250	71.365	71.742	64.425	878
2022-09-30	73.905	73.905	72.365	73.042	65.593	1,158
2022-09-29	74.485	74.485	73.963	73.963	66.420	734
2022-09-28	74.085	74.734	74.085	74.599	66.991	382
2022-09-27	76.425	76.425	74.463	75.360	67.674	8,429
2022-09-26	76.146	76.146	75.339	75.340	67.657	39
2022-09-23	75.890	76.150	75.671	75.671	67.954	941
2022-09-22	77.300	77.300	77.008	77.008	69.154	9,521
2022-09-21	77.360	78.760	77.360	78.714	70.686	5,267
2022-09-20	78.400	78.400	77.580	77.580	69.668	1,079
2022-09-16	78.480	78.480	78.480	78.480	70.476	4,136
2022-09-15	79.450	79.450	79.204	79.204	71.126	31
2022-09-14	79.510	79.510	79.510	79.510	71.401	25
2022-09-13	80.260	80.715	80.140	80.249	72.065	4,993
2022-09-12	80.190	81.425	80.000	81.425	73.121	237
2022-09-09	78.450	79.720	77.880	79.720	71.590	4,288
2022-09-08	79.730	79.730	77.708	79.690	71.563	41,568
2022-09-07	82.260	83.425	82.260	83.425	74.917	86
2022-09-06	82.720	82.720	82.720	82.720	74.284	48
2022-09-02	85.247	85.250	83.740	83.744	75.204	1,201
2022-08-31	84.840	84.850	84.440	84.460	75.846	1,765
2022-08-30	85.160	85.160	85.160	85.160	76.475	1
2022-08-26	89.170	89.310	87.830	87.830	78.873	253
2022-08-25	88.355	89.070	88.355	89.070	79.986	47
2022-08-24	89.222	89.222	88.450	88.450	79.430	2
2022-08-23	89.120	89.290	89.120	89.290	80.184	1

← NewerPage 17 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.