Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	165.45	166.41	164.61	165.96	71.429	778,000
2019-11-18	162.47	165.58	160.93	165.47	71.218	1,830,200
2019-11-15	162.99	162.99	160.70	162.38	69.888	3,128,600
2019-11-14	163.96	164.12	162.67	163.11	70.202	937,400
2019-11-13	161.23	163.82	160.76	163.66	70.439	1,082,800
2019-11-12	160.43	161.21	159.60	161.12	69.346	1,025,400
2019-11-11	159.51	160.75	159.35	160.44	69.053	1,106,600
2019-11-08	160.07	160.48	158.49	159.69	68.730	1,203,200
2019-11-07	159.00	160.59	157.89	160.43	69.049	1,041,200
2019-11-06	159.26	160.63	158.72	159.32	68.571	1,145,400
2019-11-05	158.08	159.61	157.86	159.02	68.442	1,629,600
2019-11-04	160.50	161.31	157.61	158.46	68.201	1,892,200
2019-11-01	160.82	162.02	160.22	160.63	69.135	814,600
2019-10-31	162.86	163.06	160.00	160.69	69.161	1,224,400
2019-10-30	162.73	163.91	161.45	163.06	70.181	993,400
2019-10-29	160.34	163.11	160.02	162.42	69.905	916,200
2019-10-28	159.91	160.41	159.01	160.22	68.958	1,085,000
2019-10-25	160.21	160.35	158.19	159.38	68.597	1,112,200
2019-10-24	160.41	160.52	158.94	160.00	68.864	885,000
2019-10-23	160.65	161.15	159.20	160.46	69.062	954,400
2019-10-22	162.88	163.42	160.46	160.50	69.079	1,299,600
2019-10-21	161.39	162.88	161.17	162.38	69.888	1,074,400
2019-10-18	161.84	162.27	161.53	161.59	69.548	1,148,600
2019-10-17	160.88	163.18	160.46	162.10	69.767	1,038,600
2019-10-16	161.46	161.46	159.75	160.43	69.049	1,135,200
2019-10-15	163.65	163.66	160.82	161.00	69.294	1,077,200
2019-10-14	165.00	165.93	162.76	163.01	70.159	923,400
2019-10-11	165.95	165.95	164.05	164.76	70.912	1,240,400
2019-10-10	165.09	167.22	164.35	165.69	71.313	1,188,200
2019-10-09	166.78	167.11	164.36	166.40	71.618	1,133,600
2019-10-08	168.32	168.44	166.64	166.64	71.721	1,123,400
2019-10-07	168.23	169.13	166.76	168.22	72.401	1,162,200
2019-10-04	167.35	169.00	166.79	168.96	72.720	1,115,600
2019-10-03	165.01	167.98	164.90	167.35	71.782	2,132,200
2019-10-02	165.66	166.44	162.51	164.74	70.662	2,515,400
2019-10-01	158.74	168.86	158.65	166.95	71.610	6,256,600
2019-09-30	156.82	157.64	156.01	156.30	67.042	2,033,600
2019-09-27	161.07	161.24	155.93	156.80	67.256	1,681,200
2019-09-26	161.87	161.97	160.27	160.60	68.886	1,108,600
2019-09-25	160.18	161.26	159.36	160.55	68.865	1,035,800
2019-09-24	160.78	161.98	158.87	159.84	68.560	1,357,400
2019-09-23	161.04	162.83	159.71	159.81	68.548	900,200
2019-09-20	160.67	161.27	160.09	160.14	68.689	1,826,200
2019-09-19	159.67	160.99	159.19	160.03	68.642	1,144,800
2019-09-18	159.69	160.18	157.43	159.25	68.307	1,237,200
2019-09-17	158.74	161.08	158.59	158.98	68.192	1,278,600
2019-09-16	156.45	158.98	156.25	158.28	67.891	799,800
2019-09-13	156.87	158.89	155.83	157.12	67.394	967,200
2019-09-12	159.01	161.07	157.58	157.81	67.690	1,128,800
2019-09-11	155.25	158.87	154.94	157.43	67.527	1,477,400
2019-09-10	160.35	160.56	154.10	156.00	66.913	3,555,800
2019-09-09	164.95	164.95	160.55	161.20	69.144	1,359,800
2019-09-06	164.48	165.08	163.51	164.98	70.765	1,134,200
2019-09-05	165.71	165.79	163.08	163.75	70.238	1,150,000
2019-09-04	164.66	165.39	163.17	165.17	70.847	897,800
2019-09-03	162.70	164.28	162.20	164.11	70.392	1,690,800
2019-08-30	163.92	164.37	162.69	162.87	69.860	1,184,000
2019-08-29	164.73	164.75	162.74	163.13	69.972	1,375,000
2019-08-28	162.75	164.62	162.26	163.86	70.285	990,000
2019-08-27	161.29	163.55	160.94	163.03	69.929	1,738,800

← NewerPage 30 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.