McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	91.640	91.640	91.370	91.370	82.052	65
2022-08-18	92.619	92.619	91.519	91.530	82.195	5,279
2022-08-17	92.450	92.762	92.450	92.762	83.302	357
2022-08-15	91.800	91.878	91.800	91.878	82.508	13
2022-08-12	90.000	90.000	90.000	90.000	80.821	142
2022-08-11	90.245	90.250	89.640	89.745	80.592	1,709
2022-08-10	89.914	89.914	89.914	89.914	80.744	21
2022-08-08	88.810	89.310	88.810	89.310	80.202	109
2022-08-04	88.797	88.797	88.310	88.310	79.304	47
2022-08-03	88.424	88.424	88.424	88.424	79.406	30
2022-08-02	87.790	87.790	87.790	87.790	78.836	37,409
2022-08-01	87.990	87.990	87.990	87.990	79.016	1
2022-07-29	87.079	87.140	87.079	87.140	78.253	199
2022-07-27	83.765	83.765	83.765	83.765	75.222	100
2022-07-26	83.968	84.190	83.968	84.190	75.604	27
2022-07-22	84.195	84.195	83.503	83.503	74.987	220
2022-07-21	82.455	82.455	82.289	82.289	73.897	50
2022-07-20	82.200	82.200	81.725	81.725	73.390	110
2022-07-18	81.590	81.680	81.080	81.080	72.811	62
2022-07-15	82.320	82.320	82.320	82.320	73.925	8
2022-07-13	82.120	82.120	82.120	82.120	73.745	48
2022-07-12	82.640	83.285	82.640	83.230	74.742	105
2022-07-11	82.160	82.700	82.160	82.640	74.212	4,395
2022-07-08	82.580	82.580	81.893	81.893	73.541	100
2022-07-07	83.510	83.510	83.250	83.250	74.428	14
2022-07-06	83.677	83.677	83.250	83.250	74.428	87
2022-07-05	82.905	82.905	82.750	82.750	73.981	11,653
2022-07-01	83.220	83.220	82.970	82.970	74.177	527
2022-06-30	83.480	83.650	83.480	83.650	74.785	60
2022-06-29	86.840	86.840	84.180	85.380	76.332	31,596
2022-06-28	87.910	87.910	87.910	87.910	78.594	16
2022-06-24	86.255	86.255	86.255	86.255	77.114	6
2022-06-21	82.810	83.750	82.810	83.655	74.790	773
2022-06-17	82.870	83.411	82.480	82.480	73.739	593
2022-06-15	84.270	85.300	84.270	85.300	76.260	165
2022-06-14	85.994	85.994	83.809	83.809	74.927	172
2022-06-13	87.070	87.215	86.700	87.215	77.972	109
2022-06-10	86.297	87.999	86.297	87.999	78.673	21
2022-06-09	89.590	89.590	89.400	89.400	79.926	2
2022-06-06	90.260	90.480	90.180	90.340	80.766	2,807
2022-06-01	92.778	92.860	89.910	89.910	80.382	104
2022-05-31	92.500	92.930	91.430	92.928	83.080	401
2022-05-26	94.000	94.000	92.820	92.820	82.983	626
2022-05-24	92.305	92.408	92.305	92.380	82.590	34
2022-05-23	90.970	91.580	90.970	91.580	81.875	219
2022-05-20	89.340	89.340	89.050	89.320	79.854	3,507
2022-05-19	90.281	90.520	89.000	90.120	80.570	271
2022-05-18	95.580	95.850	93.089	93.089	83.224	870
2022-05-17	100.14	100.14	100.14	100.14	89.523	159
2022-05-16	100.67	100.71	100.61	100.71	90.042	84
2022-05-12	98.400	98.400	97.295	97.295	86.984	227
2022-05-10	98.050	98.050	98.050	98.050	87.659	20
2022-05-09	97.540	97.540	97.540	97.540	87.203	9,420
2022-05-06	96.315	96.315	96.315	96.315	86.108	10
2022-05-05	98.230	98.230	98.200	98.200	87.793	81
2022-05-03	98.205	98.301	98.205	98.301	87.884	25
2022-04-28	102.14	103.29	102.14	103.29	92.339	375
2022-04-27	102.30	102.30	102.30	102.30	91.459	1
2022-04-26	102.37	102.95	102.37	102.67	91.790	58
2022-04-25	101.47	101.47	101.47	101.47	90.712	20

← NewerPage 18 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.