McCormick & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 76.970 | 77.100 | 75.850 | 76.520 | 72.483 | 234 |
| 2025-02-10 | 78.350 | 78.350 | 76.715 | 76.715 | 72.668 | 774 |
| 2025-02-07 | 77.640 | 77.700 | 77.220 | 77.700 | 73.601 | 12 |
| 2025-02-06 | 77.670 | 77.670 | 77.000 | 77.439 | 73.354 | 182 |
| 2025-02-05 | 76.290 | 76.980 | 76.200 | 76.450 | 72.417 | 120,178 |
| 2025-02-04 | 77.720 | 77.720 | 76.300 | 76.879 | 72.824 | 98 |
| 2025-02-03 | 77.040 | 78.250 | 76.700 | 78.140 | 74.018 | 476 |
| 2025-01-31 | 77.070 | 77.890 | 77.050 | 77.050 | 72.985 | 932 |
| 2025-01-30 | 77.220 | 78.001 | 77.100 | 77.800 | 73.696 | 2,114 |
| 2025-01-29 | 77.000 | 77.710 | 76.560 | 77.230 | 73.156 | 661 |
| 2025-01-28 | 77.090 | 77.996 | 76.330 | 76.760 | 72.711 | 5,042 |
| 2025-01-27 | 76.265 | 77.146 | 75.820 | 77.040 | 72.976 | 2,942 |
| 2025-01-24 | 74.100 | 75.230 | 74.100 | 75.230 | 71.262 | 1,455 |
| 2025-01-23 | 72.630 | 76.000 | 72.630 | 74.710 | 70.769 | 2,577 |
| 2025-01-22 | 74.283 | 74.440 | 73.352 | 73.390 | 69.519 | 1,655 |
| 2025-01-21 | 73.350 | 74.929 | 73.130 | 74.683 | 70.744 | 1,643 |
| 2025-01-17 | 73.720 | 73.940 | 73.320 | 73.510 | 69.632 | 4,608 |
| 2025-01-16 | 71.500 | 73.020 | 71.500 | 73.020 | 69.168 | 657 |
| 2025-01-15 | 72.200 | 72.200 | 71.030 | 71.410 | 67.643 | 558 |
| 2025-01-14 | 71.440 | 71.581 | 71.190 | 71.375 | 67.610 | 923 |
| 2025-01-13 | 70.761 | 71.350 | 70.090 | 71.220 | 67.463 | 1,880 |
| 2025-01-10 | 73.634 | 74.120 | 72.030 | 72.030 | 68.230 | 1,228 |
| 2025-01-08 | 74.254 | 74.980 | 73.790 | 74.594 | 70.659 | 723 |
| 2025-01-07 | 74.375 | 75.018 | 74.375 | 74.431 | 70.505 | 957 |
| 2025-01-06 | 75.252 | 75.860 | 74.750 | 74.950 | 70.996 | 756 |
| 2025-01-03 | 75.660 | 76.560 | 75.400 | 76.270 | 72.247 | 793 |
| 2025-01-02 | 76.620 | 77.080 | 76.210 | 76.459 | 72.426 | 1,234 |
| 2024-12-30 | 76.255 | 76.370 | 75.320 | 75.640 | 71.650 | 700 |
| 2024-12-27 | 77.615 | 78.070 | 76.911 | 77.030 | 72.540 | 217 |
| 2024-12-24 | 77.920 | 78.210 | 77.600 | 77.900 | 73.360 | 322 |
| 2024-12-23 | 79.540 | 79.540 | 77.420 | 77.810 | 73.275 | 249 |
| 2024-12-20 | 78.070 | 78.780 | 78.050 | 78.650 | 74.065 | 497 |
| 2024-12-19 | 79.238 | 79.238 | 77.950 | 78.990 | 74.386 | 46,732 |
| 2024-12-18 | 79.800 | 80.160 | 79.120 | 79.450 | 74.819 | 965 |
| 2024-12-17 | 79.790 | 80.980 | 79.500 | 80.360 | 75.676 | 2,450 |
| 2024-12-16 | 80.375 | 80.830 | 80.140 | 80.630 | 75.930 | 1,145 |
| 2024-12-13 | 81.010 | 81.500 | 80.190 | 80.590 | 75.893 | 408 |
| 2024-12-12 | 80.952 | 81.755 | 80.590 | 81.530 | 76.778 | 806 |
| 2024-12-11 | 81.900 | 82.070 | 81.310 | 81.590 | 76.835 | 2,327 |
| 2024-12-10 | 80.242 | 81.600 | 79.790 | 81.300 | 76.561 | 1,478 |
| 2024-12-09 | 78.825 | 79.750 | 78.650 | 79.530 | 74.894 | 682 |
| 2024-12-06 | 78.290 | 78.770 | 77.520 | 77.520 | 73.002 | 642 |
| 2024-12-05 | 77.560 | 77.890 | 77.040 | 77.560 | 73.039 | 785 |
| 2024-12-04 | 77.665 | 77.692 | 76.920 | 77.522 | 73.003 | 657 |
| 2024-12-03 | 77.523 | 78.546 | 77.523 | 78.020 | 73.473 | 1,221 |
| 2024-12-02 | 78.190 | 78.430 | 77.390 | 78.150 | 73.595 | 1,009 |
| 2024-11-29 | 78.040 | 78.640 | 77.705 | 78.410 | 73.840 | 7,286 |
| 2024-11-27 | 78.679 | 78.679 | 78.110 | 78.200 | 73.642 | 1,332 |
| 2024-11-26 | 78.085 | 78.085 | 77.103 | 77.700 | 73.171 | 3,797 |
| 2024-11-25 | 78.010 | 78.380 | 77.470 | 77.742 | 73.211 | 1,223 |
| 2024-11-22 | 78.460 | 78.680 | 77.500 | 77.561 | 73.040 | 870 |
| 2024-11-21 | 77.215 | 78.130 | 77.030 | 78.130 | 73.576 | 2,051 |
| 2024-11-20 | 75.650 | 76.440 | 75.253 | 76.370 | 71.919 | 1,245 |
| 2024-11-19 | 74.670 | 75.495 | 73.949 | 75.495 | 71.095 | 2,349 |
| 2024-11-18 | 74.326 | 74.580 | 73.830 | 74.448 | 70.108 | 620 |
| 2024-11-15 | 73.820 | 74.500 | 72.594 | 74.150 | 69.828 | 2,281 |
| 2024-11-14 | 76.090 | 76.090 | 75.200 | 75.350 | 70.958 | 629 |
| 2024-11-13 | 76.236 | 76.780 | 75.560 | 75.860 | 71.438 | 1,164 |
| 2024-11-12 | 76.890 | 77.380 | 76.333 | 76.977 | 72.490 | 1,392 |
| 2024-11-11 | 77.650 | 77.710 | 76.700 | 77.500 | 72.983 | 5,061 |
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.