McCormick & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 76.520 | 77.730 | 76.498 | 77.730 | 73.199 | 3,279 |
| 2024-11-07 | 76.759 | 77.190 | 76.445 | 76.765 | 72.291 | 1,950 |
| 2024-11-06 | 78.398 | 78.442 | 76.482 | 76.530 | 72.069 | 6,553 |
| 2024-11-05 | 78.150 | 78.820 | 77.460 | 78.810 | 74.216 | 342 |
| 2024-11-04 | 78.750 | 78.855 | 78.270 | 78.450 | 73.878 | 33,782 |
| 2024-11-01 | 78.670 | 78.797 | 78.078 | 78.680 | 74.094 | 524 |
| 2024-10-31 | 78.070 | 78.800 | 77.780 | 78.560 | 73.981 | 2,119 |
| 2024-10-30 | 77.240 | 78.312 | 77.240 | 77.820 | 73.284 | 753 |
| 2024-10-29 | 77.600 | 78.990 | 77.600 | 78.030 | 73.482 | 715 |
| 2024-10-28 | 78.860 | 78.900 | 78.100 | 78.370 | 73.802 | 437 |
| 2024-10-25 | 78.790 | 79.120 | 78.220 | 78.250 | 73.689 | 4,319 |
| 2024-10-24 | 79.630 | 79.630 | 78.820 | 78.855 | 74.259 | 13,622 |
| 2024-10-23 | 78.520 | 79.420 | 78.395 | 79.295 | 74.673 | 683 |
| 2024-10-22 | 77.770 | 78.366 | 76.415 | 78.366 | 73.799 | 2,451 |
| 2024-10-21 | 80.050 | 80.250 | 78.500 | 78.520 | 73.943 | 289 |
| 2024-10-18 | 80.000 | 80.550 | 80.000 | 80.230 | 75.554 | 414 |
| 2024-10-17 | 81.100 | 81.180 | 80.090 | 80.090 | 75.422 | 704 |
| 2024-10-16 | 80.920 | 81.520 | 80.800 | 80.830 | 76.119 | 25 |
| 2024-10-15 | 81.260 | 82.440 | 81.130 | 81.575 | 76.820 | 151 |
| 2024-10-14 | 80.225 | 80.720 | 79.690 | 80.570 | 75.874 | 291 |
| 2024-10-11 | 79.860 | 80.410 | 79.770 | 80.050 | 75.384 | 549 |
| 2024-10-10 | 80.020 | 80.020 | 79.555 | 79.690 | 75.045 | 587 |
| 2024-10-09 | 79.595 | 80.080 | 79.390 | 79.770 | 75.121 | 561 |
| 2024-10-08 | 79.600 | 79.650 | 79.140 | 79.500 | 74.866 | 738 |
| 2024-10-07 | 79.950 | 79.950 | 79.110 | 79.380 | 74.753 | 83 |
| 2024-10-04 | 80.890 | 80.890 | 79.880 | 80.120 | 75.055 | 10,629 |
| 2024-10-03 | 81.510 | 81.600 | 80.460 | 80.695 | 75.593 | 434 |
| 2024-10-02 | 82.185 | 83.350 | 81.380 | 81.420 | 76.272 | 543 |
| 2024-10-01 | 83.500 | 83.650 | 81.775 | 82.870 | 77.631 | 2,424 |
| 2024-09-30 | 82.605 | 83.230 | 82.420 | 82.700 | 77.472 | 1,838 |
| 2024-09-27 | 83.690 | 84.215 | 83.220 | 83.270 | 78.006 | 219 |
| 2024-09-26 | 82.910 | 83.600 | 82.880 | 83.480 | 78.202 | 745 |
| 2024-09-25 | 83.950 | 84.510 | 83.230 | 83.520 | 78.240 | 254 |
| 2024-09-24 | 83.390 | 83.720 | 82.730 | 83.500 | 78.221 | 390 |
| 2024-09-23 | 82.920 | 83.680 | 82.670 | 83.260 | 77.996 | 101 |
| 2024-09-20 | 83.389 | 83.470 | 82.678 | 83.080 | 77.828 | 113,632 |
| 2024-09-19 | 83.242 | 84.050 | 82.670 | 83.090 | 77.837 | 424 |
| 2024-09-18 | 84.450 | 84.630 | 83.840 | 84.310 | 78.980 | 666 |
| 2024-09-17 | 84.745 | 85.220 | 84.480 | 84.590 | 79.242 | 887 |
| 2024-09-16 | 84.720 | 85.140 | 84.140 | 84.970 | 79.598 | 1,002 |
| 2024-09-13 | 83.120 | 83.940 | 83.120 | 83.587 | 78.302 | 464 |
| 2024-09-12 | 82.650 | 82.840 | 81.960 | 82.710 | 77.481 | 164 |
| 2024-09-11 | 83.310 | 83.780 | 82.320 | 82.320 | 77.116 | 502 |
| 2024-09-10 | 83.570 | 84.450 | 82.950 | 83.910 | 78.605 | 3,378 |
| 2024-09-09 | 83.040 | 83.770 | 82.780 | 83.640 | 78.352 | 956 |
| 2024-09-06 | 83.300 | 83.690 | 82.720 | 83.220 | 77.959 | 1,006 |
| 2024-09-05 | 82.255 | 83.180 | 82.255 | 83.180 | 77.921 | 5,759 |
| 2024-09-04 | 82.369 | 82.600 | 81.150 | 81.210 | 76.076 | 855 |
| 2024-09-03 | 80.000 | 81.800 | 79.840 | 81.655 | 76.493 | 2,415 |
| 2024-08-30 | 79.030 | 79.950 | 78.970 | 79.341 | 74.325 | 13,065 |
| 2024-08-29 | 79.700 | 80.240 | 79.180 | 79.420 | 74.399 | 496 |
| 2024-08-28 | 79.350 | 80.140 | 79.076 | 79.710 | 74.671 | 444 |
| 2024-08-27 | 79.470 | 79.850 | 79.180 | 79.280 | 74.268 | 855 |
| 2024-08-23 | 78.550 | 79.240 | 78.550 | 79.190 | 74.183 | 171 |
| 2024-08-22 | 78.960 | 79.090 | 78.258 | 78.258 | 73.310 | 173 |
| 2024-08-21 | 79.200 | 79.200 | 77.959 | 78.640 | 73.668 | 1,167 |
| 2024-08-20 | 78.210 | 78.310 | 77.530 | 77.819 | 72.899 | 41,717 |
| 2024-08-19 | 77.500 | 78.050 | 77.150 | 78.000 | 73.069 | 468 |
| 2024-08-16 | 77.210 | 77.395 | 76.480 | 77.201 | 72.320 | 2,244 |
| 2024-08-15 | 78.240 | 78.420 | 76.585 | 76.630 | 71.785 | 735 |
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.