McCormick & Company, Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	60.000	60.120	59.900	59.900	59.016	80
2026-05-05	60.000	60.000	60.000	60.000	59.114	0
2026-05-04	61.100	61.100	60.000	60.000	59.114	435
2026-04-30	62.300	62.480	62.200	62.480	61.558	210
2026-04-29	63.900	63.900	63.900	63.900	62.957	0
2026-04-28	63.350	63.900	63.350	63.900	62.957	250
2026-04-27	63.150	63.150	62.700	62.700	61.774	420
2026-04-24	66.280	66.280	66.280	66.280	65.301	0
2026-04-23	66.280	66.280	66.280	66.280	65.301	0
2026-04-22	66.280	66.280	66.280	66.280	65.301	2
2026-04-20	66.280	66.280	66.280	66.280	65.301	0
2026-04-17	66.280	66.280	66.280	66.280	65.301	0
2026-04-16	66.280	66.280	66.280	66.280	64.889	0
2026-04-15	66.280	66.280	66.280	66.280	64.889	3
2026-04-14	64.380	64.380	64.380	64.380	63.029	0
2026-04-13	64.380	64.380	64.380	64.380	63.029	0
2026-04-10	64.380	64.380	64.380	64.380	63.029	0
2026-04-09	64.380	64.380	64.380	64.380	63.029	6
2026-04-08	66.080	66.080	66.080	66.080	64.693	0
2026-04-07	65.580	66.080	65.450	66.080	64.693	503
2026-04-06	64.320	65.580	64.320	65.580	64.203	76
2026-04-02	62.000	62.800	62.000	62.800	61.482	100
2026-04-01	62.150	62.150	62.150	62.150	60.845	1
2026-03-31	66.000	66.220	66.000	66.150	64.761	9
2026-03-30	70.000	70.000	70.000	70.000	68.531	5
2026-03-27	68.000	70.150	68.000	69.620	68.159	1,501
2026-03-26	68.000	68.000	68.000	68.000	66.573	0
2026-03-25	68.000	68.000	68.000	68.000	66.573	5
2026-03-24	70.000	70.000	70.000	70.000	68.531	0
2026-03-23	70.000	70.000	70.000	70.000	68.531	0
2026-03-20	70.000	70.000	70.000	70.000	68.531	23
2026-03-19	71.610	71.610	71.610	71.610	70.107	10
2026-03-18	75.490	75.490	75.490	75.490	73.905	0
2026-03-17	75.490	75.490	75.490	75.490	73.905	0
2026-03-16	75.000	75.490	75.000	75.490	73.905	1,775
2026-03-13	82.300	82.300	82.300	82.300	80.572	0
2026-03-12	82.300	82.300	82.300	82.300	80.572	0
2026-03-11	82.300	82.300	82.300	82.300	80.572	0
2026-03-10	82.300	82.300	82.300	82.300	80.572	2
2026-03-09	85.100	85.100	85.100	85.100	83.314	0
2026-03-06	85.100	85.100	85.100	85.100	83.314	0
2026-03-05	85.100	85.100	85.100	85.100	83.314	4
2026-03-04	89.830	89.830	89.830	89.830	87.944	0
2026-03-03	89.830	89.830	89.830	89.830	87.944	0
2026-03-02	89.830	89.830	89.830	89.830	87.944	0
2026-02-27	89.830	89.830	89.830	89.830	87.944	0
2026-02-26	89.830	89.830	89.830	89.830	87.944	0
2026-02-25	89.830	89.830	89.830	89.830	87.944	0
2026-02-24	89.830	89.830	89.830	89.830	87.944	0
2026-02-23	89.830	89.830	89.830	89.830	87.944	0
2026-02-20	89.830	89.830	89.830	89.830	87.944	0
2026-02-19	89.830	89.830	89.830	89.830	87.944	0
2026-02-18	89.830	89.830	89.830	89.830	87.944	2
2026-02-13	92.850	92.850	92.850	92.850	90.901	0
2026-02-12	92.850	92.850	92.850	92.850	90.901	2
2026-02-11	89.500	89.500	89.500	89.500	87.621	0
2026-02-10	89.250	89.500	89.250	89.500	87.621	2
2026-02-09	86.910	86.910	86.910	86.910	85.086	0
2026-02-06	86.910	86.910	86.910	86.910	85.086	0
2026-02-05	86.910	86.910	86.910	86.910	85.086	0

← NewerPage 3 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.4367 USD
2026-07-03	0.4265 USD
2026-04-17	0.4189 USD
2025-12-26	0.4516 USD
2025-10-13	0.4228 USD
2025-07-04	0.4385 USD
2025-04-04	0.4527 USD
2024-12-27	0.4777 USD
2024-10-04	0.4186 USD
2024-07-05	0.4103 USD
2024-04-05	0.3795 USD
2023-12-27	0.3597 USD
2023-10-06	0.3411 USD
2023-07-07	0.4630 USD
2023-04-06	0.4934 USD
2022-12-28	0.5108 USD
2022-10-07	0.4925 USD
2022-07-08	0.4958 USD
2022-04-08	0.4394 USD
2021-12-30	0.5212 USD
2021-10-08	0.4731 USD
2021-07-08	0.4391 USD
2021-04-09	0.4626 USD
2020-12-29	0.4643 USD
2020-10-02	0.8573 USD
2020-07-03	0.8269 USD
2020-04-09	0.8735 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.