Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	183.38	186.57	183.14	185.17	80.857	1,005,000
2020-10-30	183.10	184.31	178.51	180.51	78.822	1,375,600
2020-10-29	185.59	186.99	183.85	183.90	80.303	863,000
2020-10-28	189.72	191.06	185.40	185.67	81.075	907,800
2020-10-27	194.50	195.28	192.04	192.21	83.931	1,094,800
2020-10-26	194.83	195.94	192.73	194.06	84.739	535,600
2020-10-23	195.53	196.92	194.63	196.46	85.787	553,800
2020-10-22	195.00	195.63	193.73	194.63	84.988	554,400
2020-10-21	195.89	197.35	195.09	195.34	85.298	398,800
2020-10-20	197.80	198.74	195.70	195.94	85.560	533,000
2020-10-19	199.95	201.42	197.13	197.53	86.254	681,000
2020-10-16	200.13	201.98	199.38	199.39	87.066	809,000
2020-10-15	196.72	200.11	196.27	199.15	86.962	699,200
2020-10-14	199.74	201.54	197.74	198.01	86.464	635,000
2020-10-13	200.53	203.33	198.61	200.23	87.433	1,297,600
2020-10-12	196.11	201.21	195.99	200.90	87.726	1,039,600
2020-10-09	195.79	197.03	195.27	196.11	85.634	732,400
2020-10-08	194.92	195.25	193.67	194.33	84.857	695,200
2020-10-07	192.66	195.04	192.12	194.18	84.791	977,000
2020-10-06	195.77	195.77	191.24	191.64	83.682	1,087,000
2020-10-05	193.33	195.34	192.81	195.08	85.184	816,400
2020-10-02	190.77	193.91	190.15	192.84	84.206	1,006,000
2020-10-01	194.74	195.46	191.13	193.20	84.093	1,524,400
2020-09-30	191.38	196.17	191.00	194.10	84.485	1,861,400
2020-09-29	192.80	193.16	183.22	189.89	82.652	4,796,800
2020-09-28	194.74	196.56	193.78	195.18	84.955	2,829,800
2020-09-25	189.00	192.17	188.31	191.57	83.383	1,080,600
2020-09-24	186.06	192.39	185.81	188.85	82.199	1,240,200
2020-09-23	193.37	193.60	185.09	185.49	80.737	1,410,600
2020-09-22	190.05	192.94	189.71	192.39	83.740	1,355,400
2020-09-21	188.53	190.93	187.43	190.40	82.874	1,185,600
2020-09-18	192.42	194.59	188.40	189.96	82.683	1,790,600
2020-09-17	195.97	196.73	191.11	192.73	83.888	1,771,200
2020-09-16	201.36	202.60	198.50	198.68	86.478	1,057,800
2020-09-15	200.73	203.16	199.64	200.35	87.205	1,067,200
2020-09-14	200.00	202.82	198.99	200.10	87.096	1,044,600
2020-09-11	198.71	199.37	196.84	198.64	86.461	746,400
2020-09-10	201.85	202.71	196.88	198.19	86.265	792,800
2020-09-09	199.02	205.84	199.02	202.69	88.223	1,246,800
2020-09-08	201.77	201.85	197.16	197.52	85.973	1,175,600
2020-09-04	204.40	205.37	198.80	201.85	87.858	1,151,000
2020-09-03	208.90	211.07	202.41	204.01	88.798	891,200
2020-09-02	207.00	210.43	206.33	209.78	91.309	847,800
2020-09-01	205.37	206.19	203.39	205.93	89.634	650,400
2020-08-31	204.45	206.87	204.34	206.20	89.751	759,200
2020-08-28	205.12	205.62	202.75	204.59	89.050	573,600
2020-08-27	205.95	207.24	205.35	205.45	89.425	525,400
2020-08-26	202.42	206.58	200.87	205.50	89.446	828,400
2020-08-25	204.26	204.26	201.63	202.78	88.263	583,800
2020-08-24	203.59	204.16	201.79	202.84	88.289	660,800
2020-08-21	203.14	203.98	202.50	203.15	88.424	714,200
2020-08-20	200.79	204.14	200.47	202.89	88.310	734,600
2020-08-19	203.40	203.40	201.24	202.52	88.149	611,800
2020-08-18	202.33	204.00	200.92	202.49	88.136	603,600
2020-08-17	200.49	203.41	200.07	202.30	88.054	916,000
2020-08-14	202.00	203.51	200.84	201.55	87.727	837,400
2020-08-13	201.47	202.98	198.75	202.04	87.940	999,600
2020-08-12	198.51	203.14	198.49	201.66	87.775	860,200
2020-08-11	202.00	202.00	197.13	197.77	86.082	785,600
2020-08-10	201.49	202.55	200.02	201.82	87.845	878,000

← NewerPage 26 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.