Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	154.86	156.33	153.51	156.04	66.695	1,147,200
2019-05-30	153.27	155.33	153.25	155.25	66.358	1,027,200
2019-05-29	152.51	153.43	152.10	153.01	65.400	1,467,600
2019-05-28	155.11	156.10	152.79	152.88	65.345	4,604,600
2019-05-24	156.26	156.73	154.60	155.19	66.332	972,800
2019-05-23	154.93	156.71	154.34	156.27	66.794	1,279,600
2019-05-22	153.84	155.72	152.80	155.60	66.507	1,385,200
2019-05-21	155.55	155.56	153.49	153.73	65.708	1,190,400
2019-05-20	154.54	155.83	154.28	154.92	66.217	1,113,600
2019-05-17	155.08	156.88	154.47	155.06	66.277	1,220,000
2019-05-16	155.28	156.87	154.26	155.84	66.610	1,308,800
2019-05-15	153.90	155.78	153.71	155.01	66.255	1,219,200
2019-05-14	154.48	155.91	154.03	154.53	66.050	1,674,200
2019-05-13	154.95	155.00	152.00	154.01	65.828	2,596,200
2019-05-10	154.76	157.00	153.58	156.67	66.965	1,141,400
2019-05-09	153.98	155.68	153.15	154.93	66.221	2,126,000
2019-05-08	153.00	155.00	152.58	154.25	65.930	1,234,200
2019-05-07	152.67	153.47	151.72	153.09	65.435	1,745,200
2019-05-06	151.66	153.79	151.02	153.13	65.452	1,798,000
2019-05-03	153.12	153.28	151.95	152.16	65.037	899,400
2019-05-02	152.01	153.54	150.68	152.83	65.323	1,327,400
2019-05-01	153.83	154.24	152.36	152.49	65.178	1,214,000
2019-04-30	153.37	154.69	153.07	153.97	65.811	2,815,000
2019-04-29	152.28	153.78	152.28	153.37	65.554	1,146,800
2019-04-26	151.16	152.87	150.67	152.84	65.328	1,025,600
2019-04-25	150.25	151.50	149.54	150.97	64.528	1,299,000
2019-04-24	151.77	152.34	150.43	151.33	64.682	1,361,000
2019-04-23	152.91	153.06	150.96	151.28	64.661	1,579,400
2019-04-22	154.33	154.59	151.68	152.67	65.255	2,227,400
2019-04-18	153.12	154.85	151.13	154.38	65.986	1,359,000
2019-04-17	153.76	154.12	151.87	152.46	65.165	1,154,400
2019-04-16	154.90	155.10	152.69	153.20	65.482	2,169,000
2019-04-15	153.82	155.00	153.68	154.98	66.242	1,269,800
2019-04-12	153.24	154.99	153.06	153.86	65.764	989,400
2019-04-11	154.30	155.00	153.34	154.04	65.841	1,250,600
2019-04-10	153.58	154.86	153.18	154.57	66.067	2,327,800
2019-04-09	152.80	153.63	152.34	153.30	65.524	2,108,200
2019-04-08	151.41	153.29	148.79	153.28	65.516	3,392,800
2019-04-05	151.44	152.65	150.54	151.89	64.922	2,179,200
2019-04-04	151.34	152.27	150.71	152.00	64.725	3,507,200
2019-04-03	150.79	151.65	149.56	151.21	64.389	2,645,400
2019-04-02	150.47	151.04	149.23	151.01	64.303	2,097,000
2019-04-01	150.56	150.82	148.61	150.35	64.022	2,445,600
2019-03-29	148.86	150.89	148.49	150.63	64.142	2,500,600
2019-03-28	147.67	148.81	147.05	148.70	63.320	5,767,400
2019-03-27	146.32	148.26	145.67	147.39	62.762	2,058,800
2019-03-26	144.92	147.47	143.95	145.36	61.898	3,047,200
2019-03-25	142.60	144.35	141.94	143.93	61.289	3,275,400
2019-03-22	143.25	144.19	141.96	142.37	60.624	2,691,200
2019-03-21	139.68	143.49	138.78	143.28	61.012	1,691,200
2019-03-20	140.61	140.62	138.94	139.39	59.355	2,290,600
2019-03-19	140.75	141.44	139.51	140.30	59.743	1,897,800
2019-03-18	139.64	141.16	139.62	140.71	59.918	1,401,200
2019-03-15	139.31	140.01	138.51	139.99	59.611	2,824,800
2019-03-14	139.54	139.87	138.81	139.46	59.385	1,263,000
2019-03-13	138.86	139.68	138.46	139.20	59.275	2,063,800
2019-03-12	139.10	139.55	137.65	138.40	58.934	2,182,800
2019-03-11	136.83	139.15	136.61	139.08	59.223	1,721,600
2019-03-08	135.96	137.20	135.76	137.05	58.359	1,463,400
2019-03-07	136.65	137.36	135.47	135.63	57.754	1,854,800

← NewerPage 32 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.