Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	85.360	85.410	84.370	84.730	74.838	1,130,900
2021-07-21	87.590	87.650	85.540	85.560	75.571	1,354,700
2021-07-20	88.650	89.530	87.620	87.700	77.462	1,004,700
2021-07-19	87.710	88.640	87.330	88.610	78.265	1,234,900
2021-07-16	87.290	87.970	87.000	87.900	77.638	790,200
2021-07-15	86.150	87.090	85.840	87.070	76.905	611,200
2021-07-14	85.630	86.440	85.290	86.180	76.119	953,000
2021-07-13	86.550	86.890	85.520	85.700	75.695	867,900
2021-07-12	86.950	86.950	85.850	86.690	76.570	1,208,300
2021-07-09	87.160	87.270	86.370	87.100	76.932	1,060,500
2021-07-08	87.870	88.650	86.890	87.080	76.614	1,285,100
2021-07-07	87.900	88.780	87.690	88.180	77.581	989,400
2021-07-06	88.500	88.620	87.400	88.050	77.467	1,045,200
2021-07-02	88.620	89.230	88.190	88.590	77.942	1,127,800
2021-07-01	87.490	88.960	86.690	87.970	77.397	2,431,600
2021-06-30	87.980	88.480	87.450	88.320	77.705	1,817,500
2021-06-29	88.150	88.700	87.330	87.620	77.089	1,280,500
2021-06-28	87.630	88.710	87.550	88.150	77.555	1,252,600
2021-06-25	86.320	87.460	86.030	87.280	76.790	4,280,900
2021-06-24	86.210	86.400	85.580	86.280	75.910	910,900
2021-06-23	87.220	87.220	86.080	86.110	75.760	1,621,600
2021-06-22	87.170	87.890	87.000	87.260	76.772	1,081,600
2021-06-21	86.170	87.270	86.170	87.170	76.693	1,301,100
2021-06-18	87.280	87.730	86.050	86.130	75.778	2,690,400
2021-06-17	87.480	87.820	86.680	87.540	77.018	1,111,400
2021-06-16	88.850	89.000	87.430	87.570	77.045	952,300
2021-06-15	89.410	89.540	88.650	88.770	78.101	1,005,800
2021-06-14	88.700	89.210	88.380	89.200	78.479	861,500
2021-06-11	88.790	89.000	88.100	88.850	78.171	1,565,200
2021-06-10	88.400	88.850	88.040	88.740	78.074	1,190,900
2021-06-09	88.070	88.910	87.750	88.130	77.537	1,620,900
2021-06-08	89.730	89.970	88.000	88.500	77.863	1,177,600
2021-06-07	89.800	89.850	88.620	89.490	78.734	1,064,500
2021-06-04	89.830	90.000	89.250	89.810	79.016	698,200
2021-06-03	89.510	89.730	88.880	89.670	78.892	927,800
2021-06-02	89.210	89.770	88.890	89.680	78.901	882,800
2021-06-01	89.420	89.780	88.460	88.930	78.241	1,274,700
2021-05-28	88.990	89.900	88.880	89.060	78.356	1,794,500
2021-05-27	89.810	90.050	88.570	88.700	78.039	3,122,700
2021-05-26	90.450	90.660	88.110	89.660	78.884	1,418,600
2021-05-25	90.620	90.620	89.430	90.300	79.447	1,089,100
2021-05-24	90.800	91.350	90.450	90.600	79.711	959,400
2021-05-21	91.130	91.670	90.230	90.600	79.711	1,354,500
2021-05-20	89.610	91.370	89.320	90.870	79.948	1,123,400
2021-05-19	89.110	89.850	88.680	89.810	79.016	1,174,600
2021-05-18	88.850	90.180	88.560	89.190	78.470	1,048,400
2021-05-17	89.830	90.480	89.110	89.140	78.426	948,800
2021-05-14	90.200	90.570	89.560	89.560	78.796	876,700
2021-05-13	88.590	90.670	88.500	90.260	79.411	1,384,900
2021-05-12	89.800	90.070	88.750	88.940	78.250	951,300
2021-05-11	91.110	91.320	89.250	89.720	78.936	1,029,600
2021-05-10	89.550	91.620	89.410	90.680	79.781	1,765,000
2021-05-07	90.130	90.500	88.810	89.330	78.593	843,200
2021-05-06	90.980	91.830	89.710	90.230	79.385	1,206,300
2021-05-05	90.150	90.620	89.730	90.460	79.587	918,100
2021-05-04	91.160	91.450	89.850	90.370	79.508	1,104,200
2021-05-03	90.260	91.540	90.260	90.900	79.975	725,600
2021-04-30	90.620	90.810	89.790	90.360	79.499	1,719,400
2021-04-29	89.430	90.820	89.430	90.600	79.711	669,400
2021-04-28	90.080	90.590	89.120	89.320	78.584	712,200

← NewerPage 23 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.