McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	96.920	96.920	96.920	96.920	86.337	17,353
2022-01-05	96.760	97.718	96.760	97.718	87.048	47
2021-12-29	95.113	95.113	95.113	95.113	84.398	53
2021-12-23	93.458	93.458	93.452	93.452	82.924	401
2021-12-21	93.530	93.530	93.530	93.530	82.994	250
2021-12-20	93.610	94.130	93.610	94.130	83.526	174
2021-12-17	95.726	95.726	95.726	95.726	84.942	4
2021-12-16	93.439	93.439	93.439	93.439	82.913	167
2021-12-15	91.620	92.180	91.620	92.180	81.796	734
2021-12-14	92.072	92.072	92.072	92.072	81.700	316
2021-12-13	90.460	92.690	90.460	92.690	82.248	1,995
2021-12-10	90.428	90.428	90.428	90.428	80.241	14
2021-12-09	88.335	88.335	88.335	88.335	78.384	250
2021-12-08	88.208	88.208	88.170	88.170	78.237	218
2021-12-07	90.120	90.120	87.043	87.065	77.257	1,504
2021-12-06	89.685	89.685	89.685	89.685	79.581	16,067
2021-12-03	87.674	87.710	87.674	87.710	77.829	1
2021-11-30	86.955	86.978	86.540	86.865	77.079	3,845
2021-11-29	85.900	87.000	85.900	87.000	77.199	243
2021-11-26	85.370	85.838	85.370	85.838	76.168	156
2021-11-24	85.410	85.410	84.852	85.085	75.500	1,248
2021-11-23	84.930	85.407	84.930	85.407	75.786	1,064
2021-11-22	83.475	84.444	83.376	84.444	74.931	175
2021-11-19	84.350	84.630	84.350	84.630	75.096	95
2021-11-17	83.480	83.780	83.452	83.780	74.342	53,720
2021-11-15	82.460	82.800	82.460	82.800	73.472	100
2021-11-12	82.025	82.025	82.025	82.025	72.785	212
2021-11-11	81.590	81.590	81.590	81.590	72.399	14
2021-11-10	81.545	81.545	81.545	81.545	72.359	100
2021-11-09	80.322	80.740	80.161	80.740	71.644	217
2021-11-08	81.060	81.060	79.785	79.785	70.797	328
2021-11-05	81.300	81.570	81.300	81.570	72.381	664
2021-11-04	81.722	81.722	81.468	81.468	72.290	310
2021-11-03	81.465	82.030	81.465	82.030	72.789	161
2021-11-02	80.068	80.540	80.068	80.540	71.467	217
2021-11-01	80.140	80.836	80.140	80.835	71.729	367
2021-10-29	81.040	81.040	80.740	80.740	71.644	421
2021-10-28	80.605	80.605	80.475	80.475	71.409	436
2021-10-27	81.011	81.480	81.011	81.480	72.301	2,863
2021-10-26	80.777	81.120	80.777	81.020	71.893	101
2021-10-25	80.640	80.640	80.488	80.488	71.421	145
2021-10-21	80.295	80.295	80.295	80.295	71.249	100
2021-10-20	80.788	81.000	80.788	80.920	71.804	99
2021-10-19	79.670	79.790	79.365	79.365	70.424	523
2021-10-18	79.355	79.520	79.355	79.364	70.423	36
2021-10-15	80.150	80.150	79.665	79.665	70.690	111
2021-10-14	80.150	80.150	80.150	80.150	71.121	40

← NewerPage 20 of 20 · 1,187 trading days

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.