Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	130.49	131.39	129.72	131.17	55.415	1,618,400
2018-09-11	131.46	131.88	130.00	130.20	55.005	1,852,800
2018-09-10	130.83	131.81	130.62	131.51	55.558	1,162,400
2018-09-07	129.15	130.86	128.50	130.60	55.174	1,981,800
2018-09-06	127.50	129.76	126.79	129.56	54.735	2,016,200
2018-09-05	126.22	127.86	125.93	127.73	53.961	1,179,000
2018-09-04	124.53	126.82	124.53	126.24	53.332	1,198,600
2018-08-31	124.06	125.00	123.72	124.88	52.757	1,093,000
2018-08-30	123.71	124.45	123.26	123.66	52.242	832,000
2018-08-29	123.72	124.34	123.08	124.23	52.483	910,800
2018-08-28	123.36	123.85	122.55	123.13	52.018	814,800
2018-08-27	124.71	124.91	122.91	123.74	52.276	894,800
2018-08-24	123.90	124.51	123.24	124.26	52.495	625,400
2018-08-23	123.15	123.96	122.98	123.94	52.360	893,000
2018-08-22	123.50	123.83	122.33	123.57	52.204	929,200
2018-08-21	126.49	126.84	123.00	123.86	52.326	1,491,400
2018-08-20	126.56	126.87	125.96	126.53	53.454	1,606,600
2018-08-17	125.29	126.54	125.02	126.40	53.400	1,259,400
2018-08-16	124.50	125.85	124.50	125.39	52.973	2,529,200
2018-08-15	122.09	124.17	122.06	124.13	52.441	1,563,600
2018-08-14	121.06	122.21	120.88	122.07	51.570	1,156,800
2018-08-13	121.18	121.53	120.36	121.08	51.152	800,000
2018-08-10	120.30	121.44	119.64	121.00	51.118	928,200
2018-08-09	121.31	121.73	120.26	120.82	51.042	1,110,000
2018-08-08	120.98	121.78	120.27	121.34	51.262	1,210,200
2018-08-07	121.80	121.86	120.46	120.97	51.106	2,723,400
2018-08-06	121.92	122.30	121.41	121.86	51.482	978,200
2018-08-03	120.04	122.58	119.89	121.52	51.338	1,691,800
2018-08-02	117.48	119.94	117.46	119.63	50.539	1,430,800
2018-08-01	117.69	118.40	116.65	117.46	49.623	1,364,800
2018-07-31	117.12	117.91	116.36	117.54	49.656	1,947,600
2018-07-30	117.19	117.23	116.00	116.68	49.293	1,865,400
2018-07-27	119.07	119.14	117.64	117.74	49.741	1,160,600
2018-07-26	118.45	119.57	117.69	118.78	50.180	1,550,400
2018-07-25	116.98	117.84	116.35	117.68	49.716	1,589,000
2018-07-24	117.24	117.63	115.95	117.17	49.500	1,716,200
2018-07-23	117.85	118.05	116.44	117.20	49.513	1,104,400
2018-07-20	118.42	118.42	117.20	117.83	49.779	1,222,800
2018-07-19	117.27	118.90	117.17	118.12	49.902	1,332,200
2018-07-18	119.30	119.30	117.21	117.52	49.648	1,251,200
2018-07-17	118.13	119.49	118.13	119.42	50.451	1,242,800
2018-07-16	119.15	119.33	118.12	118.47	50.049	1,434,200
2018-07-13	117.62	119.27	117.59	119.14	50.332	1,086,400
2018-07-12	119.13	119.60	117.58	118.04	49.868	1,224,800
2018-07-11	117.86	118.62	117.08	118.31	49.982	1,667,800
2018-07-10	119.52	120.00	117.44	117.92	49.817	2,063,600
2018-07-09	119.87	120.23	119.18	119.68	50.561	2,304,400
2018-07-06	118.28	119.86	117.44	119.38	50.434	2,583,400
2018-07-05	116.00	118.17	115.59	118.12	49.682	3,281,600
2018-07-03	116.14	116.61	114.97	115.31	48.500	1,892,000
2018-07-02	116.17	117.58	114.81	115.68	48.656	3,173,800
2018-06-29	115.09	117.13	113.89	116.09	48.828	4,227,200
2018-06-28	109.25	117.82	108.20	114.83	48.298	8,311,600
2018-06-27	106.64	108.28	105.66	105.93	44.555	2,415,000
2018-06-26	106.90	107.86	105.60	106.54	44.811	2,120,800
2018-06-25	106.05	107.07	105.34	106.86	44.946	1,973,800
2018-06-22	104.53	106.48	104.53	106.09	44.622	3,755,400
2018-06-21	105.90	106.15	104.83	105.07	44.193	1,427,000
2018-06-20	105.75	106.22	105.19	105.81	44.504	1,700,800
2018-06-19	105.31	106.27	104.97	105.75	44.479	1,823,600

← NewerPage 35 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.