McCormick & Company, Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	108.40	108.40	108.40	108.40	104.27	0
2025-02-18	108.40	108.40	108.40	108.40	104.27	1
2025-02-17	111.43	111.43	111.43	111.43	107.19	0
2025-02-14	111.43	111.43	111.43	111.43	107.19	0
2025-02-13	111.43	111.43	111.43	111.43	107.19	0
2025-02-12	111.43	111.43	111.43	111.43	107.19	0
2025-02-11	111.43	111.43	111.43	111.43	107.19	0
2025-02-10	111.43	111.43	111.43	111.43	107.19	0
2025-02-07	111.43	111.43	111.43	111.43	107.19	0
2025-02-06	111.43	111.43	111.43	111.43	107.19	4
2025-02-05	114.38	114.38	114.38	114.38	110.03	0
2025-02-04	114.38	114.38	114.38	114.38	110.03	0
2025-02-03	114.38	114.38	114.38	114.38	110.03	5
2025-01-31	113.00	113.00	113.00	113.00	108.70	0
2025-01-30	113.00	113.00	113.00	113.00	108.70	0
2025-01-29	113.00	113.00	113.00	113.00	108.70	25
2025-01-28	110.46	110.46	110.46	110.46	106.26	0
2025-01-27	110.46	110.46	110.46	110.46	106.26	0
2025-01-24	110.46	110.46	110.46	110.46	106.26	0
2025-01-23	110.11	110.46	110.11	110.46	106.26	525
2025-01-22	109.69	109.69	108.36	108.36	104.24	510
2025-01-21	112.70	112.70	112.70	112.70	108.41	10
2025-01-20	109.97	109.97	109.97	109.97	105.78	1
2025-01-17	107.69	107.69	107.69	107.69	103.59	0
2025-01-16	107.69	107.69	107.69	107.69	103.59	1
2025-01-15	108.35	108.35	108.35	108.35	104.23	0
2025-01-14	108.35	108.35	108.35	108.35	104.23	1
2025-01-13	110.00	110.00	110.00	110.00	105.81	0
2025-01-10	110.00	110.00	110.00	110.00	105.81	1
2025-01-09	118.32	118.32	118.32	118.32	113.82	0
2025-01-08	118.32	118.32	118.32	118.32	113.82	0
2025-01-07	118.32	118.32	118.32	118.32	113.82	0
2025-01-06	118.32	118.32	118.32	118.32	113.82	0
2025-01-03	118.32	118.32	118.32	118.32	113.82	0
2025-01-02	123.51	123.51	118.32	118.32	113.82	8
2024-12-30	122.28	122.28	122.28	122.28	117.63	0
2024-12-27	122.28	122.28	122.28	122.28	117.63	0
2024-12-26	122.28	122.28	122.28	122.28	117.17	0
2024-12-23	122.28	122.28	122.28	122.28	117.17	0
2024-12-20	122.28	122.28	122.28	122.28	117.17	0
2024-12-19	122.28	122.28	122.28	122.28	117.17	0
2024-12-18	122.28	122.28	122.28	122.28	117.17	0
2024-12-17	122.28	122.28	122.28	122.28	117.17	0
2024-12-16	122.28	122.28	122.28	122.28	117.17	0
2024-12-13	122.28	122.28	122.28	122.28	117.17	10
2024-12-12	113.21	113.21	113.21	113.21	108.48	0
2024-12-11	113.21	113.21	113.21	113.21	108.48	0
2024-12-10	113.21	113.21	113.21	113.21	108.48	0
2024-12-09	113.21	113.21	113.21	113.21	108.48	0
2024-12-06	113.21	113.21	113.21	113.21	108.48	0
2024-12-05	113.21	113.21	113.21	113.21	108.48	0
2024-12-04	113.21	113.21	113.21	113.21	108.48	0
2024-12-03	113.21	113.21	113.21	113.21	108.48	0
2024-12-02	113.21	113.21	113.21	113.21	108.48	0
2024-11-29	113.21	113.21	113.21	113.21	108.48	0
2024-11-28	113.21	113.21	113.21	113.21	108.48	0
2024-11-27	113.21	113.21	113.21	113.21	108.48	0
2024-11-26	113.21	113.21	113.21	113.21	108.48	0
2024-11-25	113.21	113.21	113.21	113.21	108.48	0
2024-11-22	113.21	113.21	113.21	113.21	108.48	0

← NewerPage 8 of 21 · 1,257 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.