Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	198.13	201.84	198.13	201.55	87.727	1,243,400
2020-08-06	196.54	199.36	196.27	199.05	86.639	694,200
2020-08-05	198.70	198.77	195.64	197.25	85.856	987,400
2020-08-04	196.01	198.83	195.93	198.26	86.295	736,400
2020-08-03	195.69	197.18	194.47	196.29	85.438	881,600
2020-07-31	193.20	194.90	190.93	194.90	84.833	1,286,400
2020-07-30	193.36	194.09	191.50	193.84	84.371	799,000
2020-07-29	193.92	195.56	193.36	194.34	84.589	747,000
2020-07-28	191.50	195.25	190.47	192.99	84.001	1,164,800
2020-07-27	193.81	196.08	193.19	196.02	85.320	780,800
2020-07-24	195.52	196.51	192.62	193.52	84.232	1,058,200
2020-07-23	194.20	196.77	194.20	195.89	85.264	736,800
2020-07-22	194.91	194.91	191.58	193.82	84.363	1,314,600
2020-07-21	194.00	196.52	193.05	193.58	84.258	1,111,800
2020-07-20	190.41	191.71	189.75	191.56	83.379	771,200
2020-07-17	190.75	192.33	189.84	190.89	83.087	870,400
2020-07-16	189.04	190.85	188.78	189.72	82.578	659,000
2020-07-15	190.20	191.40	188.62	189.20	82.352	912,000
2020-07-14	182.48	189.83	182.48	189.42	82.447	1,264,000
2020-07-13	186.49	188.29	182.58	182.91	79.614	969,200
2020-07-10	183.87	186.10	182.53	185.91	80.920	816,800
2020-07-09	182.48	184.62	182.34	183.85	80.023	737,000
2020-07-08	182.57	183.75	181.75	183.64	79.932	920,200
2020-07-07	180.82	184.00	180.82	183.14	79.714	927,400
2020-07-06	182.42	183.63	180.56	181.57	79.031	1,003,600
2020-07-02	181.21	184.48	180.63	181.61	79.048	1,325,600
2020-07-01	179.31	180.78	178.45	179.50	77.860	1,292,200
2020-06-30	179.83	180.97	177.43	179.41	77.821	1,619,800
2020-06-29	177.32	182.30	176.61	179.38	77.808	1,720,000
2020-06-26	180.50	182.92	175.28	176.25	76.450	2,895,800
2020-06-25	174.34	180.93	173.56	178.54	77.443	2,907,800
2020-06-24	172.00	173.57	169.15	172.27	74.724	2,024,200
2020-06-23	175.00	175.36	172.17	172.41	74.784	1,268,400
2020-06-22	173.58	174.79	172.06	172.70	74.910	1,262,000
2020-06-19	175.54	176.09	172.09	172.20	74.693	1,746,000
2020-06-18	174.13	174.77	172.88	173.88	75.422	793,000
2020-06-17	173.19	175.37	172.89	174.14	75.535	1,023,200
2020-06-16	171.63	173.75	169.58	172.97	75.027	1,353,400
2020-06-15	165.28	170.49	165.05	170.40	73.913	1,071,800
2020-06-12	169.86	169.86	165.68	166.54	72.238	1,045,200
2020-06-11	172.00	173.02	167.19	167.84	72.802	1,152,600
2020-06-10	172.33	174.38	171.15	172.41	74.784	1,348,000
2020-06-09	172.93	172.93	170.34	171.10	74.216	954,200
2020-06-08	169.30	173.59	169.02	172.77	74.941	1,371,200
2020-06-05	170.77	171.37	167.87	170.83	74.099	1,798,800
2020-06-04	173.84	174.27	169.76	170.77	74.073	1,148,800
2020-06-03	175.31	175.99	173.53	174.30	75.604	1,108,600
2020-06-02	176.34	177.29	174.51	175.42	76.090	1,408,400
2020-06-01	176.00	177.92	175.04	176.57	76.589	1,088,000
2020-05-29	172.40	176.23	171.40	175.16	75.977	2,862,600
2020-05-28	173.69	174.12	171.39	172.51	74.828	1,233,400
2020-05-27	170.79	172.24	169.87	172.00	74.607	1,141,600
2020-05-26	173.21	174.99	170.50	171.03	74.186	1,217,400
2020-05-22	170.37	172.08	170.15	171.87	74.550	737,200
2020-05-21	174.03	174.03	169.23	170.56	73.982	1,498,400
2020-05-20	174.07	174.20	171.69	173.59	75.296	1,764,800
2020-05-19	175.63	177.07	172.42	172.52	74.832	1,411,400
2020-05-18	179.67	180.38	176.19	176.33	76.485	1,825,200
2020-05-15	174.72	180.18	174.14	177.98	77.200	3,712,200
2020-05-14	173.28	176.59	171.42	175.52	76.133	2,356,600

← NewerPage 27 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.