Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	166.23	166.64	164.35	164.91	71.234	1,286,600
2020-02-14	167.62	168.87	166.61	166.84	72.067	924,800
2020-02-13	164.86	167.56	164.27	167.08	72.171	916,000
2020-02-12	163.21	165.36	162.42	165.04	71.290	1,113,600
2020-02-11	163.61	164.75	163.02	163.25	70.517	879,200
2020-02-10	164.14	164.59	162.96	163.61	70.672	891,600
2020-02-07	162.49	163.71	162.11	163.11	70.456	1,080,400
2020-02-06	162.01	163.88	161.80	162.12	70.029	1,164,800
2020-02-05	161.65	162.56	160.74	162.01	69.981	1,354,000
2020-02-04	163.40	164.22	160.45	160.70	69.415	1,756,600
2020-02-03	164.15	164.79	162.49	163.16	70.478	1,793,800
2020-01-31	165.78	167.58	163.24	163.37	70.569	2,006,400
2020-01-30	167.74	168.57	164.50	165.51	71.493	1,848,200
2020-01-29	165.00	168.57	163.19	167.41	72.314	1,872,800
2020-01-28	164.30	169.95	163.60	166.06	71.731	4,551,400
2020-01-27	172.33	173.77	171.95	172.71	74.603	1,698,000
2020-01-24	174.27	174.58	172.02	172.67	74.586	1,396,200
2020-01-23	170.74	173.15	170.71	172.77	74.629	1,590,600
2020-01-22	171.62	173.52	171.40	172.53	74.525	1,690,400
2020-01-21	168.85	171.35	168.73	171.15	73.929	1,982,600
2020-01-17	167.33	168.76	166.98	168.68	72.862	1,084,200
2020-01-16	167.93	168.16	166.12	167.15	72.201	1,698,200
2020-01-15	167.17	169.24	167.17	167.61	72.400	1,453,000
2020-01-14	165.51	167.02	165.51	166.89	72.089	1,898,600
2020-01-13	164.30	166.02	164.30	165.30	71.402	1,232,200
2020-01-10	161.72	164.97	161.72	164.23	70.940	1,100,000
2020-01-09	164.71	165.72	161.11	162.24	70.080	2,770,800
2020-01-08	169.27	169.54	167.30	167.38	72.301	1,014,400
2020-01-07	170.73	171.14	168.16	168.28	72.690	1,432,000
2020-01-06	170.26	171.72	169.62	171.22	73.959	1,326,600
2020-01-03	167.67	170.93	167.13	170.20	73.519	1,469,800
2020-01-02	169.37	170.57	167.37	167.53	72.366	1,561,200
2019-12-31	170.38	170.99	169.67	169.73	73.316	1,795,200
2019-12-30	170.84	170.93	168.95	170.38	73.597	1,566,600
2019-12-27	169.98	172.15	169.82	171.85	73.964	1,085,400
2019-12-26	168.29	169.70	167.87	169.62	73.004	1,426,200
2019-12-24	167.36	168.61	167.22	168.25	72.414	435,200
2019-12-23	169.09	169.74	167.15	167.25	71.984	833,800
2019-12-20	169.19	170.21	168.21	168.25	72.414	3,253,800
2019-12-19	167.23	169.13	167.20	168.31	72.440	1,061,800
2019-12-18	167.71	168.13	166.48	167.47	72.079	1,170,600
2019-12-17	167.60	168.61	166.71	167.03	71.889	908,400
2019-12-16	167.82	168.24	167.08	167.62	72.143	1,537,600
2019-12-13	165.97	167.86	165.67	167.50	72.092	1,103,600
2019-12-12	169.81	170.81	166.33	166.46	71.644	1,194,000
2019-12-11	171.33	171.61	169.10	170.65	73.447	901,200
2019-12-10	168.99	171.96	168.01	171.36	73.753	1,175,200
2019-12-09	172.21	172.95	171.59	172.74	74.347	750,800
2019-12-06	172.40	173.31	171.56	171.99	74.024	743,400
2019-12-05	171.16	172.24	170.45	172.18	74.106	854,600
2019-12-04	169.57	171.83	169.34	171.37	73.757	963,800
2019-12-03	169.05	170.97	168.18	170.84	73.529	1,137,000
2019-12-02	168.85	169.51	167.93	169.21	72.828	1,043,000
2019-11-29	169.53	169.98	168.89	169.25	72.845	1,008,800
2019-11-27	168.93	170.40	167.75	169.43	72.922	938,200
2019-11-26	166.97	168.98	166.15	168.93	72.707	1,814,800
2019-11-25	167.43	167.50	165.75	166.62	71.713	950,800
2019-11-22	166.74	167.45	164.50	166.91	71.838	906,000
2019-11-21	167.51	167.91	166.00	166.43	71.631	1,290,800
2019-11-20	166.15	168.16	165.44	167.95	72.285	1,220,800

← NewerPage 29 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.