Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	68.670	68.680	67.670	68.390	63.333	1,232,300
2024-03-06	69.430	69.500	67.820	68.310	63.259	1,558,200
2024-03-05	68.730	69.160	68.350	68.900	63.805	1,841,900
2024-03-04	67.680	68.530	67.530	68.480	63.416	1,233,500
2024-03-01	68.650	68.720	67.560	67.810	62.796	1,325,900
2024-02-29	68.240	69.050	67.630	68.860	63.768	2,743,500
2024-02-28	67.650	68.240	67.330	67.730	62.722	1,397,000
2024-02-27	68.000	68.100	67.530	67.840	62.823	1,053,900
2024-02-26	67.970	68.500	67.350	67.880	62.861	1,319,900
2024-02-23	67.660	68.710	67.470	68.080	63.046	2,966,100
2024-02-22	67.090	67.830	65.720	67.790	62.777	2,089,000
2024-02-21	68.360	68.360	66.930	67.530	62.536	2,292,200
2024-02-20	66.240	68.200	66.240	68.060	63.027	2,326,500
2024-02-16	65.260	66.740	64.860	66.150	61.258	1,746,600
2024-02-15	65.500	66.420	64.930	65.550	60.703	2,016,000
2024-02-14	65.560	65.560	64.440	64.990	60.184	1,325,200
2024-02-13	65.950	66.410	64.330	65.350	60.518	1,990,400
2024-02-12	64.600	66.090	64.500	66.070	61.184	1,850,500
2024-02-09	66.000	66.000	64.330	64.650	59.869	2,111,100
2024-02-08	65.590	66.210	65.260	65.820	60.953	1,937,000
2024-02-07	67.340	67.360	65.520	65.620	60.768	1,544,100
2024-02-06	65.920	67.890	65.860	67.050	62.092	1,719,100
2024-02-05	67.290	67.390	65.840	65.850	60.981	1,523,700
2024-02-02	68.590	68.940	67.110	67.680	62.675	2,293,900
2024-02-01	67.690	68.710	67.050	68.690	63.611	1,855,200
2024-01-31	68.910	69.140	67.940	68.160	63.120	2,795,500
2024-01-30	68.190	69.870	68.150	69.270	64.148	2,967,900
2024-01-29	69.280	69.360	68.280	68.580	63.509	2,598,400
2024-01-26	68.840	69.330	68.050	69.080	63.972	2,894,400
2024-01-25	66.510	69.520	66.510	68.600	63.527	4,464,200
2024-01-24	66.930	67.000	65.780	65.780	60.916	2,485,600
2024-01-23	64.880	66.910	64.880	66.800	61.860	2,274,700
2024-01-22	64.350	65.100	64.070	64.610	59.832	2,378,900
2024-01-19	65.030	65.380	64.250	65.030	60.221	2,299,900
2024-01-18	64.420	65.110	63.880	64.920	60.119	1,837,700
2024-01-17	64.830	65.520	64.550	65.020	60.212	1,603,800
2024-01-16	66.050	66.340	64.780	65.180	60.360	2,728,900
2024-01-12	66.270	66.540	65.990	66.350	61.444	1,514,600
2024-01-11	66.250	66.310	65.520	65.720	60.860	1,380,100
2024-01-10	66.790	67.350	65.610	66.270	61.370	2,201,700
2024-01-09	66.710	67.720	66.440	67.630	62.629	1,970,200
2024-01-08	67.170	67.530	66.760	67.220	62.249	1,846,600
2024-01-05	68.310	68.450	66.790	67.240	62.268	1,190,400
2024-01-04	68.650	68.890	67.930	68.050	63.018	2,409,900
2024-01-03	69.410	70.070	68.720	68.960	63.861	1,765,400
2024-01-02	68.190	69.980	68.190	69.540	64.398	1,818,900
2023-12-29	67.900	68.640	67.900	68.420	63.361	1,170,800
2023-12-28	67.850	68.500	67.790	68.230	63.185	918,900
2023-12-27	68.110	68.330	67.860	68.210	62.777	1,266,200
2023-12-26	67.690	68.650	67.440	68.160	62.731	2,017,000
2023-12-22	68.190	69.130	67.800	67.870	62.464	1,003,100
2023-12-21	67.270	68.070	67.110	67.870	62.464	990,200
2023-12-20	67.740	68.060	66.930	66.940	61.608	1,093,000
2023-12-19	67.850	68.410	67.720	68.210	62.777	1,481,500
2023-12-18	67.110	67.780	66.510	67.710	62.317	1,623,500
2023-12-15	67.600	68.190	66.490	66.880	61.553	3,956,900
2023-12-14	70.090	70.480	68.240	68.280	62.842	2,475,700
2023-12-13	67.580	69.910	67.480	69.790	64.231	1,345,300
2023-12-12	67.980	67.980	67.130	67.680	62.289	1,273,600
2023-12-11	67.130	68.130	67.110	67.850	62.446	1,079,900

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-12-01	2:1
2002-04-09	2:1
1992-01-21	2:1
1990-01-22	2:1

Dividends

Ex-date	Amount
2026-10-13	0.4800 USD
2026-07-06	0.4800 USD
2026-04-20	0.4800 USD
2025-12-29	0.4800 USD
2025-10-14	0.4500 USD
2025-07-07	0.4500 USD
2025-04-07	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.