Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	80.420	80.500	79.380	79.630	70.632	875,700
2021-10-14	79.130	80.290	79.040	80.260	71.191	1,096,300
2021-10-13	78.200	79.060	77.850	78.890	69.976	1,092,400
2021-10-12	78.310	78.900	77.850	78.100	69.275	1,453,400
2021-10-11	79.080	79.910	78.400	78.420	69.559	1,008,200
2021-10-08	80.400	80.630	79.130	79.310	70.348	1,084,100
2021-10-07	80.350	81.360	80.270	80.430	71.040	1,679,900
2021-10-06	79.860	80.340	79.110	80.280	70.908	1,245,400
2021-10-05	80.590	80.990	79.970	80.050	70.705	1,602,500
2021-10-04	80.690	82.040	80.490	80.690	71.270	1,451,700
2021-10-01	80.800	81.490	80.340	80.710	71.288	1,432,300
2021-09-30	81.000	83.170	80.320	81.030	71.570	2,376,900
2021-09-29	83.200	84.280	83.200	83.690	73.920	1,680,800
2021-09-28	84.240	84.540	82.720	83.260	73.540	1,559,900
2021-09-27	84.600	85.360	84.240	84.350	74.503	1,255,700
2021-09-24	84.630	85.190	84.350	84.550	74.679	850,100
2021-09-23	85.520	86.160	84.630	84.780	74.883	806,500
2021-09-22	86.120	86.270	85.040	85.330	75.368	972,600
2021-09-21	85.730	86.590	85.360	85.470	75.492	1,039,400
2021-09-20	85.810	86.630	85.110	85.650	75.651	1,596,900
2021-09-17	86.180	86.800	85.760	86.270	76.199	2,386,700
2021-09-16	85.400	86.520	84.890	86.110	76.057	1,180,400
2021-09-15	84.800	85.840	84.620	85.350	75.386	1,021,700
2021-09-14	85.070	85.470	84.780	85.080	75.147	1,143,000
2021-09-13	85.820	86.620	85.120	85.150	75.209	850,800
2021-09-10	86.650	86.910	85.470	85.550	75.563	1,938,500
2021-09-09	88.290	88.340	86.740	86.760	76.631	980,000
2021-09-08	87.100	88.510	87.100	88.350	78.036	946,300
2021-09-07	87.990	87.990	86.540	86.970	76.817	778,000
2021-09-03	88.000	88.400	87.540	88.080	77.797	517,600
2021-09-02	87.350	88.070	87.330	88.040	77.762	822,100
2021-09-01	86.510	87.620	86.380	87.400	77.197	964,800
2021-08-31	85.580	86.380	85.010	86.290	76.216	1,019,200
2021-08-30	85.120	85.840	84.880	85.450	75.474	397,500
2021-08-27	84.930	85.670	84.640	85.220	75.271	532,100
2021-08-26	85.310	85.500	84.310	84.930	75.015	659,400
2021-08-25	85.660	85.890	84.920	85.560	75.571	766,300
2021-08-24	86.740	86.740	85.530	85.880	75.854	1,036,300
2021-08-23	87.400	87.500	86.430	86.730	76.605	979,100
2021-08-20	87.200	87.920	86.810	87.560	77.338	1,002,000
2021-08-19	86.210	87.590	86.210	87.480	77.267	830,600
2021-08-18	87.720	87.980	86.310	86.340	76.260	700,600
2021-08-17	87.430	88.030	87.080	87.840	77.585	654,800
2021-08-16	86.800	87.440	86.420	87.380	77.179	825,000
2021-08-13	86.040	86.950	85.900	86.680	76.561	876,500
2021-08-12	85.610	85.840	85.090	85.680	75.677	908,400
2021-08-11	84.240	85.920	84.240	85.480	75.501	1,218,300
2021-08-10	83.810	84.320	83.640	84.240	74.406	1,520,800
2021-08-09	83.680	84.000	83.240	83.700	73.929	655,700
2021-08-06	83.180	83.950	83.080	83.430	73.690	809,400
2021-08-05	83.360	83.640	82.910	83.250	73.531	908,800
2021-08-04	83.730	83.830	82.670	83.180	73.469	1,048,300
2021-08-03	83.990	84.940	83.730	83.790	74.008	848,500
2021-08-02	84.210	84.760	83.850	84.090	74.273	826,500
2021-07-30	84.470	85.090	84.090	84.170	74.344	1,402,400
2021-07-29	85.010	85.070	84.080	84.250	74.414	870,500
2021-07-28	85.420	85.710	84.270	84.700	74.812	972,800
2021-07-27	85.340	86.580	85.070	85.750	75.739	1,168,400
2021-07-26	85.170	85.750	84.990	85.380	75.412	817,400
2021-07-23	84.820	85.960	84.510	85.720	75.713	986,500

← NewerPage 22 of 79 · 4,733 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.