Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	168.62	170.64	167.06	168.52	73.097	1,904,000
2020-05-12	166.13	169.12	165.76	168.62	73.141	2,098,800
2020-05-11	164.66	166.67	163.32	164.85	71.505	1,346,800
2020-05-08	162.50	164.59	161.13	164.03	71.150	1,067,400
2020-05-07	161.26	162.12	159.55	160.86	69.775	1,235,800
2020-05-06	160.64	162.53	159.93	160.22	69.497	1,718,800
2020-05-05	157.49	161.54	157.49	160.21	69.493	1,463,400
2020-05-04	154.25	158.00	152.84	157.39	68.269	1,351,800
2020-05-01	155.39	157.13	153.46	154.42	66.981	1,038,600
2020-04-30	155.92	157.51	154.35	156.84	68.031	2,047,600
2020-04-29	156.52	158.50	154.55	156.46	67.866	1,613,800
2020-04-28	156.75	158.49	155.46	156.70	67.970	1,292,600
2020-04-27	155.01	157.25	154.11	156.87	68.044	986,000
2020-04-24	151.99	154.69	150.97	154.26	66.912	775,800
2020-04-23	151.87	153.44	150.27	151.62	65.767	1,109,400
2020-04-22	151.90	154.54	150.03	153.37	66.526	1,005,400
2020-04-21	155.60	156.06	149.45	151.18	65.576	1,328,400
2020-04-20	156.21	159.22	154.93	156.12	67.719	1,114,000
2020-04-17	157.68	157.75	154.05	156.89	68.053	1,627,400
2020-04-16	153.75	156.90	151.29	155.42	67.415	1,449,200
2020-04-15	152.00	153.14	150.55	152.56	66.174	1,061,400
2020-04-14	152.66	153.97	151.37	153.19	66.448	1,725,000
2020-04-13	152.96	152.96	145.57	148.69	64.496	1,777,200
2020-04-09	148.53	154.95	148.53	154.30	66.929	1,558,600
2020-04-08	149.68	150.84	146.56	149.10	64.405	1,623,600
2020-04-07	152.58	153.00	146.94	150.30	64.923	1,759,600
2020-04-06	148.90	153.19	142.60	152.01	65.662	1,944,800
2020-04-03	143.65	147.75	143.27	146.88	63.446	1,489,000
2020-04-02	138.35	146.24	138.35	145.21	62.724	2,932,400
2020-04-01	137.17	143.52	136.55	138.62	59.878	2,426,400
2020-03-31	139.86	143.00	139.35	141.21	60.996	2,925,400
2020-03-30	135.00	144.40	134.00	143.15	61.834	3,329,600
2020-03-27	129.09	134.64	128.00	132.29	57.143	1,992,200
2020-03-26	124.04	132.78	123.95	131.64	56.863	2,022,800
2020-03-25	123.51	126.38	119.19	124.19	53.645	2,830,000
2020-03-24	117.17	125.53	116.90	124.93	53.964	2,856,000
2020-03-23	124.71	125.96	112.23	113.83	49.170	3,428,600
2020-03-20	125.03	137.02	123.12	124.54	53.796	3,332,000
2020-03-19	135.48	138.82	124.00	125.63	54.267	3,857,800
2020-03-18	131.44	149.31	130.37	141.03	60.919	4,908,200
2020-03-17	122.50	139.55	120.45	138.70	59.912	4,872,600
2020-03-16	123.51	128.51	119.20	120.37	51.995	4,148,400
2020-03-13	135.63	137.52	128.15	135.00	58.314	3,300,400
2020-03-12	138.82	141.20	131.09	131.18	56.664	4,330,000
2020-03-11	148.34	149.13	145.47	146.61	63.329	3,015,000
2020-03-10	146.62	151.78	144.59	151.53	65.454	2,818,000
2020-03-09	145.00	147.83	142.88	144.03	62.215	2,872,600
2020-03-06	149.60	151.30	146.95	150.64	65.070	2,346,200
2020-03-05	152.06	155.29	151.53	153.54	66.322	2,189,600
2020-03-04	152.09	153.93	150.48	153.88	66.469	2,873,400
2020-03-03	152.50	154.54	148.77	149.90	64.750	1,972,800
2020-03-02	146.81	152.58	145.82	152.47	65.860	2,245,400
2020-02-28	148.35	148.88	142.39	146.19	63.148	3,578,800
2020-02-27	152.87	154.33	150.02	150.26	64.906	2,253,000
2020-02-26	158.00	159.29	152.94	153.11	66.137	2,354,600
2020-02-25	160.70	161.54	158.06	158.37	68.409	2,959,600
2020-02-24	160.90	162.32	159.42	160.99	69.541	1,442,400
2020-02-21	163.28	163.98	162.05	162.20	70.063	936,800
2020-02-20	164.15	164.35	162.17	163.83	70.767	1,135,400
2020-02-19	164.91	165.62	163.69	164.03	70.854	962,400

← NewerPage 28 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.