McCormick & Company, Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	86.910	86.910	86.910	86.910	85.086	2
2026-02-03	82.080	82.080	82.080	82.080	80.357	11
2026-02-02	80.750	80.750	80.750	80.750	79.055	0
2026-01-30	80.750	80.750	80.750	80.750	79.055	30
2026-01-29	79.500	80.050	79.500	80.050	78.370	1,235
2026-01-28	80.160	80.160	80.160	80.160	78.477	0
2026-01-27	80.160	80.160	80.160	80.160	78.477	0
2026-01-26	80.160	80.160	80.160	80.160	78.477	0
2026-01-23	79.510	80.400	79.500	80.160	78.477	8
2026-01-22	85.000	85.000	80.550	80.900	79.202	1,305
2026-01-21	90.900	90.900	90.900	90.900	88.992	0
2026-01-20	90.900	90.900	90.900	90.900	88.992	0
2026-01-19	90.900	90.900	90.900	90.900	88.992	0
2026-01-16	90.900	90.900	90.900	90.900	88.992	0
2026-01-15	90.900	90.900	90.900	90.900	88.992	0
2026-01-14	90.900	90.900	90.900	90.900	88.992	0
2026-01-13	90.600	90.900	90.600	90.900	88.992	1,000
2026-01-12	89.700	89.700	89.700	89.700	87.817	1
2026-01-09	90.600	91.000	90.270	90.270	88.375	802
2026-01-08	89.370	90.360	89.370	90.360	88.463	156
2026-01-07	90.450	90.450	88.260	88.400	86.544	52
2026-01-06	87.900	89.460	87.900	89.460	87.582	904
2026-01-05	95.370	95.370	95.370	95.370	93.368	0
2026-01-02	95.370	95.370	95.370	95.370	93.368	0
2025-12-30	95.370	95.370	95.370	95.370	93.368	0
2025-12-29	95.370	95.370	95.370	95.370	93.368	1
2025-12-26	95.820	95.820	95.820	95.820	93.809	0
2025-12-23	95.820	95.820	95.820	95.820	93.367	0
2025-12-22	95.820	95.820	95.820	95.820	93.367	1
2025-12-19	92.690	92.690	92.690	92.690	90.317	0
2025-12-18	92.690	92.690	92.690	92.690	90.317	0
2025-12-17	92.690	92.690	92.690	92.690	90.317	0
2025-12-16	92.690	92.690	92.690	92.690	90.317	0
2025-12-15	92.690	92.690	92.690	92.690	90.317	1
2025-12-12	84.000	84.000	84.000	84.000	81.849	0
2025-12-11	84.000	84.000	84.000	84.000	81.849	0
2025-12-10	84.000	84.000	84.000	84.000	81.849	0
2025-12-09	84.000	84.000	84.000	84.000	81.849	0
2025-12-08	84.000	84.000	84.000	84.000	81.849	0
2025-12-05	84.000	84.000	84.000	84.000	81.849	0
2025-12-04	84.850	84.850	84.000	84.000	81.849	2
2025-12-03	88.880	88.880	88.880	88.880	86.604	0
2025-12-02	88.880	88.880	88.880	88.880	86.604	0
2025-12-01	88.880	88.880	88.880	88.880	86.604	10
2025-11-28	89.260	89.260	89.260	89.260	86.975	0
2025-11-27	89.260	89.260	89.260	89.260	86.975	4
2025-11-26	91.060	91.060	91.060	91.060	88.728	0
2025-11-25	91.060	91.060	91.060	91.060	88.728	0
2025-11-24	91.060	91.060	91.060	91.060	88.728	0
2025-11-21	91.060	91.060	91.060	91.060	88.728	0
2025-11-19	91.060	91.060	91.060	91.060	88.728	0
2025-11-18	91.060	91.060	91.060	91.060	88.728	0
2025-11-17	91.060	91.060	91.060	91.060	88.728	0
2025-11-14	91.060	91.060	91.060	91.060	88.728	0
2025-11-13	91.060	91.060	91.060	91.060	88.728	0
2025-11-12	91.060	91.060	91.060	91.060	88.728	0
2025-11-11	91.060	91.060	91.060	91.060	88.728	0
2025-11-10	91.060	91.060	91.060	91.060	88.728	0
2025-11-07	91.060	91.060	91.060	91.060	88.728	0
2025-11-06	91.060	91.060	91.060	91.060	88.728	0

← NewerPage 4 of 21 · 1,251 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.