Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	101.65	102.34	100.98	101.92	42.439	955,800
2017-12-21	101.63	101.77	100.99	101.15	42.119	1,251,800
2017-12-20	101.97	101.97	100.25	101.40	42.223	1,511,000
2017-12-19	102.05	102.86	101.57	101.57	42.293	1,346,600
2017-12-18	101.75	102.85	101.61	101.69	42.343	1,555,000
2017-12-15	100.59	101.81	100.50	101.43	42.235	2,674,200
2017-12-14	101.02	101.02	100.23	100.24	41.740	1,174,400
2017-12-13	101.47	101.47	100.35	100.96	42.039	1,367,800
2017-12-12	101.00	101.65	100.25	101.07	42.085	1,951,400
2017-12-11	100.91	101.17	99.410	100.52	41.856	2,414,600
2017-12-08	102.03	102.35	100.89	101.16	42.123	2,075,400
2017-12-07	103.13	103.16	101.95	102.14	42.531	2,133,000
2017-12-06	102.95	103.60	102.78	103.00	42.889	1,392,800
2017-12-05	104.67	104.76	102.69	102.96	42.872	2,025,000
2017-12-04	103.29	104.74	102.90	104.48	43.505	1,948,000
2017-12-01	102.23	102.99	100.80	102.85	42.826	1,849,400
2017-11-30	102.56	103.94	101.72	102.18	42.547	3,103,800
2017-11-29	101.06	103.37	100.48	102.12	42.522	2,312,800
2017-11-28	100.26	100.97	99.920	100.81	41.977	1,890,600
2017-11-27	99.440	100.26	99.120	100.12	41.690	1,446,200
2017-11-24	99.320	99.750	99.060	99.130	41.277	428,600
2017-11-22	99.890	100.14	98.700	99.010	41.227	1,357,800
2017-11-21	100.07	101.57	99.810	100.06	41.665	1,739,600
2017-11-20	99.370	101.28	99.370	100.08	41.673	2,035,800
2017-11-17	99.060	100.57	99.060	99.330	41.361	4,644,800
2017-11-16	97.150	99.960	96.990	99.550	41.452	2,719,800
2017-11-15	98.340	98.460	96.400	96.490	40.178	1,598,200
2017-11-14	96.810	98.610	96.550	98.580	41.048	2,473,000
2017-11-13	96.980	97.780	96.890	96.960	40.374	1,564,200
2017-11-10	95.480	97.080	95.430	96.920	40.357	1,679,200
2017-11-09	96.440	96.840	95.380	95.510	39.770	1,663,800
2017-11-08	95.320	96.570	95.320	96.430	40.153	1,714,600
2017-11-07	93.830	95.390	93.700	95.180	39.633	2,982,600
2017-11-06	96.900	97.000	93.930	93.990	39.137	2,700,800
2017-11-03	98.010	98.350	96.740	96.900	40.349	2,217,400
2017-11-02	99.730	99.890	97.680	98.050	40.828	1,767,600
2017-11-01	99.940	100.34	99.120	99.850	41.577	2,596,200
2017-10-31	98.670	100.17	98.340	99.530	41.444	1,969,800
2017-10-30	99.500	99.570	97.960	97.980	40.799	1,826,400
2017-10-27	98.910	99.430	98.460	99.360	41.373	1,338,400
2017-10-26	99.440	99.440	98.650	99.040	41.240	1,252,000
2017-10-25	98.760	98.960	98.020	98.870	41.169	1,492,600
2017-10-24	99.170	99.470	98.660	99.160	41.290	1,494,400
2017-10-23	99.150	99.280	98.530	99.220	41.315	1,668,600
2017-10-20	99.720	99.770	98.790	99.260	41.332	1,897,400
2017-10-19	99.010	99.600	98.400	99.370	41.377	1,819,400
2017-10-18	99.290	99.530	98.780	99.140	41.282	1,310,200
2017-10-17	99.040	99.390	98.360	99.170	41.294	1,339,000
2017-10-16	98.550	99.390	98.500	99.130	41.277	1,041,200
2017-10-13	99.130	99.180	98.380	98.510	41.019	1,444,600
2017-10-12	98.430	99.240	98.290	99.020	41.232	1,283,200
2017-10-11	97.540	98.490	97.540	98.290	40.928	1,388,400
2017-10-10	97.210	97.750	96.880	97.450	40.578	1,839,400
2017-10-09	98.350	98.610	96.810	96.830	40.320	2,456,200
2017-10-06	97.790	98.250	97.500	98.180	40.882	3,119,200
2017-10-05	99.730	100.15	98.220	98.320	40.744	3,427,400
2017-10-04	98.520	100.14	97.910	99.770	41.345	4,527,800
2017-10-03	99.740	99.770	97.770	98.080	40.645	3,540,000
2017-10-02	102.64	102.76	99.460	99.770	41.345	3,230,400
2017-09-29	102.26	103.57	102.05	102.64	42.535	6,363,200

← NewerPage 38 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.