McCormick & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.610	70.330	69.190	70.330	67.394	3,149
2025-08-06	69.640	69.970	69.580	69.670	66.761	409
2025-08-05	70.560	70.560	69.980	70.120	67.192	8,689
2025-08-04	70.220	70.430	69.960	70.430	67.489	25
2025-08-01	70.220	71.410	69.900	70.435	67.494	490
2025-07-31	70.660	71.300	70.180	71.029	68.063	1,192
2025-07-30	72.786	72.808	71.810	72.340	69.320	798
2025-07-29	71.360	73.838	71.110	73.168	70.113	1,088
2025-07-28	71.610	72.578	71.010	72.511	69.483	237
2025-07-25	71.840	71.840	70.910	71.050	68.084	37
2025-07-24	72.400	72.510	71.700	71.729	68.734	250
2025-07-23	72.600	73.020	72.130	72.403	69.380	218
2025-07-22	70.940	72.320	70.320	72.320	69.300	644
2025-07-21	71.530	71.990	71.200	71.267	68.292	166
2025-07-18	71.820	72.110	71.500	71.865	68.864	43
2025-07-17	71.825	72.110	71.330	71.380	68.400	268
2025-07-16	71.090	71.119	70.700	71.119	68.149	28
2025-07-15	71.700	71.980	71.032	71.032	68.066	22
2025-07-14	71.855	72.050	70.865	71.800	68.802	384
2025-07-11	71.700	72.330	71.580	72.060	69.051	36
2025-07-10	71.880	72.780	71.470	72.780	69.741	15
2025-07-09	72.965	72.965	71.969	72.140	69.128	1,174
2025-07-08	72.586	73.230	72.270	73.230	70.172	32
2025-07-07	74.600	74.790	73.310	73.740	70.661	88
2025-07-03	76.310	76.770	75.210	75.362	71.784	30
2025-07-02	78.590	78.590	76.240	76.290	72.668	32
2025-07-01	76.590	78.028	76.130	77.320	73.649	144
2025-06-30	76.300	77.190	75.590	75.590	72.001	53
2025-06-27	77.960	77.960	76.552	76.552	72.917	716
2025-06-26	74.000	78.110	73.990	77.397	73.723	1,697
2025-06-25	74.350	74.410	73.730	73.840	70.335	570
2025-06-24	74.880	74.880	74.110	74.110	70.592	35
2025-06-23	73.715	73.810	73.052	73.710	70.211	564
2025-06-20	72.950	73.800	72.950	73.150	69.677	13
2025-06-18	72.905	73.401	72.660	73.360	69.877	297
2025-06-17	73.660	73.850	73.211	73.251	69.773	369
2025-06-16	74.290	74.840	73.520	73.520	70.030	736
2025-06-13	76.360	76.360	74.746	74.746	71.198	411
2025-06-12	75.730	75.800	75.140	75.800	72.201	16
2025-06-11	75.370	75.870	75.230	75.500	71.916	269
2025-06-10	75.210	76.210	74.990	76.002	72.393	343
2025-06-09	73.670	75.086	73.670	75.086	71.522	139
2025-06-06	73.568	73.890	72.990	73.730	70.230	98
2025-06-05	72.720	73.220	72.351	73.130	69.658	92
2025-06-04	73.165	73.720	73.060	73.340	69.858	138
2025-06-03	73.200	74.080	72.950	73.360	69.877	235
2025-06-02	72.490	72.769	71.540	72.769	69.314	563
2025-05-30	72.460	72.606	72.179	72.410	68.972	1,318
2025-05-29	71.380	72.229	70.970	72.229	68.800	596
2025-05-28	71.770	71.930	71.542	71.590	68.191	334
2025-05-27	71.500	71.940	70.940	71.940	68.525	99
2025-05-23	71.800	71.800	70.085	70.804	67.442	151
2025-05-22	72.500	72.500	71.200	71.200	67.820	26
2025-05-21	73.600	73.600	72.760	72.760	69.306	818
2025-05-20	74.330	74.740	73.925	74.020	70.506	32
2025-05-19	74.910	75.340	74.100	74.351	70.822	35
2025-05-16	74.790	74.844	74.250	74.844	71.290	27
2025-05-15	74.020	74.530	73.690	73.990	70.477	15
2025-05-14	74.200	74.440	73.640	73.670	70.173	408
2025-05-13	76.950	76.950	74.130	74.642	71.098	112

← NewerPage 6 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.