McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	104.15	104.15	103.32	103.32	92.366	102
2022-04-21	104.62	104.62	104.62	104.62	93.533	2
2022-04-20	103.38	104.65	103.38	104.65	93.555	789
2022-04-19	101.31	101.31	101.31	101.31	90.569	30
2022-04-14	101.97	101.97	101.97	101.97	91.164	75
2022-04-13	101.17	101.17	101.17	101.17	90.451	222
2022-04-12	102.09	102.13	102.05	102.05	91.235	40,264
2022-04-11	102.12	102.12	102.12	102.12	91.298	20
2022-04-08	102.60	102.60	102.17	102.17	91.338	51
2022-04-07	102.53	103.25	102.53	102.95	91.711	168
2022-04-06	101.56	102.25	101.56	102.25	91.081	288
2022-04-04	101.91	101.91	100.30	101.31	90.248	77
2022-04-01	100.18	100.45	100.02	100.45	89.482	33
2022-03-31	99.455	99.455	99.455	99.455	88.596	36
2022-03-30	95.307	95.325	95.307	95.325	84.917	140
2022-03-29	99.580	99.728	99.580	99.728	88.839	150
2022-03-28	98.050	98.050	97.205	97.205	86.591	1,785
2022-03-25	98.145	98.145	96.990	96.990	86.400	263
2022-03-23	97.347	97.347	97.347	97.347	86.717	4
2022-03-22	96.760	96.760	96.760	96.760	86.195	5
2022-03-21	96.240	96.240	96.240	96.240	85.732	389
2022-03-18	95.910	96.000	94.985	94.985	84.614	1
2022-03-17	95.495	95.495	95.495	95.495	85.068	5
2022-03-16	97.532	97.532	97.532	97.532	86.883	24
2022-03-14	97.475	97.475	97.475	97.475	86.832	100
2022-03-10	97.860	97.860	97.860	97.860	87.175	18
2022-03-09	97.280	97.280	97.280	97.280	86.658	10
2022-03-08	101.69	102.01	98.675	98.675	87.901	520
2022-03-07	102.91	106.95	102.83	106.95	95.274	210
2022-03-04	101.33	101.33	101.33	101.33	90.264	100
2022-03-03	99.020	99.020	98.950	98.950	88.146	25
2022-03-01	95.130	96.270	94.850	96.270	85.758	106
2022-02-28	94.539	94.539	94.539	94.539	84.216	98
2022-02-25	94.769	95.285	94.769	95.272	84.869	705
2022-02-24	94.910	94.910	93.300	93.300	83.113	9
2022-02-23	96.836	96.836	96.810	96.810	86.239	41
2022-02-22	97.254	97.254	96.990	97.035	86.440	189
2022-02-18	98.145	98.145	98.145	98.145	87.429	30
2022-02-16	98.520	98.520	97.891	98.080	87.371	1,127
2022-02-15	101.00	101.00	100.68	100.68	89.689	55
2022-02-14	101.03	101.31	99.472	99.990	89.072	6,486
2022-02-10	102.30	102.30	101.05	101.05	90.018	72
2022-02-09	102.44	103.12	102.17	102.17	91.010	922
2022-02-07	102.35	102.38	102.35	102.38	91.201	50
2022-02-04	102.29	102.29	101.66	101.66	90.557	184
2022-02-03	102.28	103.66	102.28	103.66	92.337	414
2022-02-02	100.80	101.00	100.80	101.00	89.968	760
2022-02-01	100.25	100.89	99.428	99.900	88.992	1,178
2022-01-31	99.200	99.861	99.150	99.861	88.957	923
2022-01-28	97.309	97.309	97.309	97.309	86.684	95
2022-01-27	97.295	98.210	97.295	97.868	87.182	186
2022-01-25	94.114	94.114	93.210	93.210	83.033	516
2022-01-24	95.785	95.785	93.160	93.160	82.988	222
2022-01-21	96.060	96.650	96.060	96.650	86.097	116
2022-01-20	95.684	95.684	95.684	95.684	85.236	90
2022-01-19	95.392	96.859	95.392	96.084	85.593	151
2022-01-18	95.680	95.680	95.680	95.680	85.233	40
2022-01-14	94.750	94.750	94.750	94.750	84.404	111
2022-01-11	94.610	94.610	93.830	93.830	83.585	51
2022-01-10	95.285	95.285	93.792	93.803	83.560	400

← NewerPage 19 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.