Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	161.75	162.45	160.70	161.59	69.311	1,060,200
2019-08-23	162.68	162.76	160.06	160.80	68.972	1,141,200
2019-08-22	161.01	162.80	160.52	162.38	69.650	1,579,600
2019-08-21	161.06	162.05	159.50	161.01	69.062	1,231,200
2019-08-20	165.68	165.88	160.55	161.23	69.157	2,714,200
2019-08-19	170.71	171.10	164.86	168.56	72.301	1,864,800
2019-08-16	169.77	170.61	166.63	169.94	72.893	4,080,600
2019-08-15	166.79	170.09	166.63	169.00	72.489	1,799,200
2019-08-14	166.69	169.74	165.95	166.65	71.481	2,536,600
2019-08-13	165.00	167.73	164.95	167.13	71.687	2,360,200
2019-08-12	163.20	165.52	163.19	165.10	70.817	1,442,600
2019-08-09	162.31	164.71	161.89	163.50	70.130	1,155,400
2019-08-08	159.98	162.41	159.04	162.22	69.581	1,424,600
2019-08-07	155.10	160.06	153.79	159.66	68.483	2,387,800
2019-08-06	155.01	157.16	154.18	155.51	66.703	2,848,400
2019-08-05	159.31	160.19	153.93	154.74	66.373	4,073,800
2019-08-02	158.22	160.47	157.67	159.18	68.277	1,527,400
2019-08-01	159.26	159.44	157.28	157.45	67.535	1,533,400
2019-07-31	160.93	161.45	157.02	158.54	68.003	1,345,000
2019-07-30	162.50	163.70	160.74	161.35	69.208	1,001,200
2019-07-29	162.91	162.91	160.86	162.48	69.693	1,050,800
2019-07-26	161.13	163.01	160.03	162.57	69.731	1,428,600
2019-07-25	158.30	161.26	157.77	160.59	68.882	1,173,800
2019-07-24	158.16	158.84	156.75	158.83	68.127	1,099,200
2019-07-23	159.45	159.76	158.17	158.53	67.998	892,600
2019-07-22	159.08	159.73	158.29	158.86	68.140	935,000
2019-07-19	160.15	160.80	158.72	158.75	68.093	850,800
2019-07-18	160.49	161.60	159.64	160.18	68.706	1,378,400
2019-07-17	159.94	160.70	159.35	160.06	68.655	905,200
2019-07-16	160.00	160.72	158.87	159.72	68.509	894,800
2019-07-15	158.91	160.60	158.56	159.88	68.578	2,077,800
2019-07-12	157.50	158.68	156.49	158.51	67.990	964,000
2019-07-11	157.47	158.11	155.95	157.00	67.342	1,327,000
2019-07-10	158.43	158.70	157.21	157.45	67.535	1,757,200
2019-07-09	159.76	159.84	157.72	158.07	67.801	1,561,000
2019-07-08	161.38	161.95	159.37	159.70	68.500	1,411,000
2019-07-05	161.21	162.48	159.57	161.44	69.247	1,514,200
2019-07-03	158.57	162.63	157.99	162.36	69.397	1,788,200
2019-07-02	155.70	158.07	155.26	158.00	67.533	2,027,000
2019-07-01	155.04	156.48	154.34	155.70	66.550	1,820,000
2019-06-28	154.49	155.79	150.41	155.01	66.255	6,430,800
2019-06-27	146.00	156.19	146.00	155.87	66.623	4,103,600
2019-06-26	152.20	152.20	148.66	150.63	64.383	2,948,200
2019-06-25	154.84	155.46	152.69	153.09	65.435	2,434,400
2019-06-24	154.67	154.82	153.24	154.15	65.888	1,329,800
2019-06-21	155.98	155.98	154.26	154.41	65.999	2,121,600
2019-06-20	156.18	157.21	154.22	155.97	66.666	1,418,800
2019-06-19	153.63	156.36	153.23	155.75	66.572	1,374,000
2019-06-18	156.02	156.36	153.17	153.64	65.670	1,955,800
2019-06-17	156.82	157.18	153.41	155.48	66.456	1,227,400
2019-06-14	156.66	157.48	156.20	156.60	66.935	830,000
2019-06-13	157.11	157.99	154.81	156.85	67.042	1,220,200
2019-06-12	157.61	158.25	156.31	157.11	67.153	1,142,200
2019-06-11	156.90	158.10	156.07	156.78	67.012	1,243,800
2019-06-10	157.75	158.08	156.19	156.94	67.080	875,600
2019-06-07	158.00	159.57	157.30	157.80	67.448	1,374,200
2019-06-06	156.56	158.33	155.59	157.72	67.414	1,324,200
2019-06-05	154.69	156.54	153.48	156.41	66.854	1,980,200
2019-06-04	157.73	158.19	152.71	153.12	65.447	1,957,000
2019-06-03	156.43	157.40	155.42	157.10	67.149	1,606,200

← NewerPage 31 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.