Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.290	46.680	45.800	46.350	46.350	6,231,500
2026-10-15	45.940	46.840	45.600	45.710	45.710	5,303,800
2026-10-14	44.800	44.990	44.090	44.800	44.800	3,953,500
2026-10-13	45.450	45.540	44.330	44.640	44.640	3,821,900
2026-10-12	44.890	45.820	44.560	45.580	45.100	4,132,000
2026-10-09	45.880	45.930	44.610	44.810	44.338	3,365,300
2026-10-08	45.410	46.110	45.100	45.940	45.456	6,153,200
2026-10-07	45.740	46.220	45.190	45.250	44.774	4,117,100
2026-10-06	45.750	46.170	45.160	45.400	44.922	4,102,800
2026-10-05	44.760	45.680	43.880	45.540	45.060	4,344,400
2026-10-02	43.520	45.030	43.250	44.670	44.200	5,455,200
2026-10-01	46.800	46.940	43.940	44.140	43.675	8,924,600
2026-09-30	49.000	49.200	46.250	46.400	45.911	5,687,400
2026-09-29	48.140	48.680	47.960	48.400	47.890	3,349,800
2026-09-28	47.830	48.660	47.620	48.460	47.950	3,165,700
2026-09-25	47.620	48.050	47.360	47.940	47.435	2,687,400
2026-09-24	49.460	49.500	47.760	47.820	47.316	2,596,300
2026-09-23	49.480	49.770	48.510	49.090	48.573	2,696,800
2026-09-22	49.570	49.590	49.090	49.420	48.900	2,359,800
2026-09-21	48.770	49.470	48.560	48.890	48.375	3,560,500
2026-09-18	49.080	49.540	48.700	48.720	48.207	10,028,300
2026-09-17	50.460	50.500	49.700	49.700	49.177	2,754,800
2026-09-16	49.810	51.300	49.790	50.060	49.533	2,808,700
2026-09-15	49.970	50.430	49.550	49.860	49.335	3,418,000
2026-09-14	51.750	52.850	50.220	50.390	49.859	3,981,200
2026-09-11	51.310	51.710	50.700	51.320	50.780	3,128,500
2026-09-10	51.610	51.850	50.820	51.100	50.562	2,933,800
2026-09-09	51.510	51.830	51.120	51.480	50.938	2,192,800
2026-09-08	51.940	52.410	51.020	51.900	51.353	2,715,400
2026-09-04	52.000	52.760	51.510	52.080	51.532	2,804,200
2026-09-03	53.400	53.620	52.200	52.580	52.026	2,430,000
2026-09-02	54.340	54.790	53.600	53.800	53.233	1,855,800
2026-09-01	54.500	55.190	54.130	54.260	53.689	2,373,400
2026-08-31	54.630	54.940	53.610	54.220	53.649	3,365,000
2026-08-28	54.760	55.660	54.760	55.330	54.747	2,002,500
2026-08-27	54.290	54.810	53.800	54.540	53.966	2,126,100
2026-08-26	54.220	55.250	53.800	55.100	54.520	2,976,400
2026-08-25	55.850	56.030	54.160	54.480	53.906	2,103,500
2026-08-24	55.660	56.400	55.580	56.200	55.608	1,922,100
2026-08-21	55.220	56.430	54.900	55.410	54.827	2,626,500
2026-08-20	55.860	56.870	54.850	55.220	54.639	2,885,900
2026-08-19	55.240	56.680	55.230	56.480	55.885	2,602,200
2026-08-18	54.790	56.070	54.500	55.280	54.698	2,720,200
2026-08-17	54.230	55.230	53.910	53.940	53.372	3,204,300
2026-08-14	54.470	54.730	54.230	54.670	54.094	1,701,800
2026-08-13	53.240	54.750	53.240	54.450	53.877	2,036,600
2026-08-12	52.500	53.410	52.030	52.970	52.412	1,808,600
2026-08-11	52.380	53.060	52.240	52.890	52.333	1,821,600
2026-08-10	52.700	53.750	52.570	53.130	52.571	2,521,300
2026-08-07	52.020	53.300	51.910	52.960	52.402	1,536,300
2026-08-06	52.900	53.160	51.710	52.280	51.729	1,947,300
2026-08-05	52.260	52.820	51.660	52.540	51.987	2,291,100
2026-08-04	51.040	52.200	50.490	52.060	51.512	2,355,400
2026-08-03	51.470	52.760	51.200	51.520	50.977	3,564,800
2026-07-31	50.600	51.750	50.400	50.900	50.364	4,747,600
2026-07-30	51.080	51.300	49.760	50.960	50.423	2,764,400
2026-07-29	50.990	53.130	50.950	51.990	51.443	4,387,200
2026-07-28	51.120	52.120	50.750	51.530	50.987	5,381,500
2026-07-27	50.770	51.460	50.440	50.610	50.077	4,138,900
2026-07-24	50.420	51.130	49.820	49.960	49.434	3,179,800

Page 1 of 2 · 64 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.