Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	151.76	152.09	149.45	150.39	63.779	1,566,600
2018-12-06	151.70	152.48	148.16	151.63	64.305	2,571,600
2018-12-04	151.62	154.32	151.20	151.56	64.275	2,106,200
2018-12-03	150.65	151.73	149.56	151.50	64.250	2,298,200
2018-11-30	148.97	150.20	148.58	150.00	63.613	2,676,200
2018-11-29	147.92	150.39	147.76	149.05	63.211	1,762,000
2018-11-28	147.29	147.96	146.06	147.96	62.748	1,825,000
2018-11-27	145.58	147.40	144.47	147.12	62.392	2,293,200
2018-11-26	145.73	146.08	143.85	144.74	61.383	2,979,000
2018-11-23	144.01	145.90	143.39	145.18	61.569	1,839,000
2018-11-21	146.63	147.62	144.10	144.44	61.255	2,735,800
2018-11-20	149.10	149.53	146.50	146.67	62.201	2,670,000
2018-11-19	149.93	151.36	148.75	149.15	63.253	1,870,600
2018-11-16	148.48	150.71	147.91	150.00	63.613	3,743,600
2018-11-15	147.67	150.42	146.66	148.64	63.037	2,781,200
2018-11-14	148.29	149.14	146.85	147.69	62.634	2,702,000
2018-11-13	149.01	149.54	146.92	148.21	62.854	3,250,000
2018-11-12	150.43	151.34	148.37	149.23	63.287	2,529,400
2018-11-09	150.95	151.31	149.16	150.40	63.783	2,343,400
2018-11-08	150.00	151.42	148.80	151.34	64.182	2,089,800
2018-11-07	149.27	150.59	148.66	150.01	63.618	2,170,600
2018-11-06	146.87	148.58	146.16	148.50	62.977	1,816,800
2018-11-05	144.07	147.20	144.00	146.85	62.278	1,947,000
2018-11-02	145.44	145.96	142.09	143.46	60.840	2,704,200
2018-11-01	144.29	146.57	143.37	145.20	61.578	2,551,400
2018-10-31	143.50	144.94	141.50	144.00	61.069	3,973,800
2018-10-30	140.43	145.04	140.20	144.75	61.387	3,325,800
2018-10-29	139.37	141.62	139.04	140.43	59.555	1,595,000
2018-10-26	138.86	139.14	136.65	138.39	58.690	2,443,600
2018-10-25	140.49	140.69	138.65	139.67	59.233	3,044,600
2018-10-24	141.32	143.62	140.50	141.29	59.920	2,365,400
2018-10-23	139.97	141.63	138.78	141.03	59.809	2,067,600
2018-10-22	140.68	142.03	139.50	141.41	59.970	1,963,000
2018-10-19	138.51	141.08	138.43	140.65	59.648	2,645,600
2018-10-18	138.04	138.82	136.62	137.47	58.300	1,237,800
2018-10-17	136.93	137.81	135.18	137.69	58.393	1,916,000
2018-10-16	134.86	137.43	134.39	137.04	58.117	1,497,600
2018-10-15	132.80	135.30	132.55	134.27	56.942	1,212,000
2018-10-12	132.35	133.27	130.92	132.82	56.328	2,492,000
2018-10-11	134.66	134.89	131.39	131.67	55.840	2,164,800
2018-10-10	136.14	137.33	134.13	134.30	56.955	2,075,400
2018-10-09	136.42	137.13	135.28	135.82	57.600	1,367,800
2018-10-08	135.63	136.41	135.18	136.07	57.706	1,690,800
2018-10-05	134.98	136.24	134.98	135.75	57.570	1,647,200
2018-10-04	133.36	135.78	132.81	135.71	57.333	2,310,400
2018-10-03	133.84	134.83	132.81	134.02	56.619	2,540,600
2018-10-02	132.73	135.72	132.19	133.40	56.357	3,472,600
2018-10-01	132.00	133.12	130.80	132.62	56.027	1,656,800
2018-09-28	128.51	131.98	128.19	131.75	55.660	2,262,400
2018-09-27	124.50	129.57	122.00	128.29	54.198	3,519,000
2018-09-26	129.32	130.64	129.10	129.89	54.874	2,526,800
2018-09-25	129.79	130.67	129.17	129.27	54.612	1,516,800
2018-09-24	130.00	130.82	129.37	129.62	54.760	1,120,200
2018-09-21	130.15	130.93	129.79	130.22	55.013	2,203,200
2018-09-20	130.00	130.23	128.76	130.10	54.963	1,458,000
2018-09-19	131.10	131.71	129.62	129.89	54.874	1,215,000
2018-09-18	132.29	132.29	129.49	131.24	55.444	1,138,200
2018-09-17	132.21	132.83	131.41	132.67	56.048	1,183,200
2018-09-14	131.27	132.35	130.81	132.29	55.888	1,081,200
2018-09-13	131.52	131.52	129.94	131.28	55.461	1,572,200

← NewerPage 34 of 79 · 4,734 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.