Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	65.780	67.010	65.740	66.790	61.470	2,029,300
2023-12-01	64.910	66.000	64.580	65.990	60.734	1,608,400
2023-11-30	64.280	64.880	63.670	64.830	59.666	2,406,100
2023-11-29	65.360	65.400	64.020	64.280	59.160	1,650,900
2023-11-28	64.910	65.450	64.500	65.010	59.832	1,663,700
2023-11-27	66.280	66.280	64.920	64.940	59.768	1,326,500
2023-11-24	65.820	66.970	65.820	66.440	61.148	553,500
2023-11-22	65.840	66.440	65.770	66.150	60.881	1,302,500
2023-11-21	65.540	65.750	65.010	65.380	60.173	1,900,800
2023-11-20	66.260	66.260	65.150	65.630	60.403	1,693,600
2023-11-17	66.620	66.620	65.500	66.360	61.075	1,765,200
2023-11-16	65.800	66.210	65.570	66.040	60.780	1,246,400
2023-11-15	66.640	66.800	65.750	65.870	60.624	1,540,100
2023-11-14	65.800	66.380	65.510	66.310	61.029	1,622,000
2023-11-13	64.930	65.770	64.930	65.100	59.915	1,160,000
2023-11-10	64.620	64.970	64.080	64.930	59.758	902,400
2023-11-09	65.510	65.680	64.300	64.550	59.409	1,064,800
2023-11-08	64.950	65.370	64.410	65.300	60.099	1,316,300
2023-11-07	64.590	65.100	64.280	64.770	59.611	907,400
2023-11-06	64.590	65.370	64.500	64.710	59.556	968,600
2023-11-03	65.700	65.910	64.840	64.960	59.786	1,341,600
2023-11-02	64.600	65.350	64.470	64.820	59.657	1,738,600
2023-11-01	64.050	65.010	63.570	64.110	59.004	1,651,600
2023-10-31	64.150	64.490	63.280	63.900	58.810	6,000,200
2023-10-30	63.360	64.050	62.720	63.780	58.700	2,123,600
2023-10-27	64.270	64.750	62.540	62.980	57.964	1,888,500
2023-10-26	64.260	65.460	64.000	64.430	59.298	3,532,700
2023-10-25	62.230	64.650	62.100	64.380	59.252	3,439,300
2023-10-24	61.120	62.780	61.120	62.300	57.338	3,593,900
2023-10-23	59.700	61.490	59.450	60.840	55.994	4,475,300
2023-10-20	60.200	60.520	59.560	59.760	55.000	2,688,700
2023-10-19	61.110	61.330	59.940	60.040	55.258	2,564,400
2023-10-18	61.890	62.550	61.180	61.210	56.335	2,525,100
2023-10-17	61.140	62.260	61.140	61.860	56.933	2,704,500
2023-10-16	61.290	61.820	60.540	61.500	56.602	3,586,300
2023-10-13	59.720	61.040	59.500	60.990	56.132	3,939,300
2023-10-12	61.870	62.000	59.130	59.560	54.816	4,390,400
2023-10-11	63.350	63.610	61.690	62.020	57.080	2,864,400
2023-10-10	63.890	64.290	62.850	63.210	58.175	3,570,500
2023-10-09	64.220	64.530	61.920	63.160	58.129	5,231,600
2023-10-06	64.960	64.960	62.240	64.550	59.409	4,143,900
2023-10-05	68.580	68.580	65.310	65.390	59.823	3,350,700
2023-10-04	68.560	69.290	66.080	68.410	62.586	3,804,500
2023-10-03	70.310	71.440	66.600	68.400	62.577	7,564,700
2023-10-02	75.280	75.480	74.310	74.720	68.359	2,825,400
2023-09-29	75.130	76.130	75.020	75.640	69.200	1,661,700
2023-09-28	74.400	74.910	74.110	74.650	68.294	1,237,000
2023-09-27	75.330	75.860	73.820	74.090	67.782	1,427,300
2023-09-26	74.940	75.950	74.860	75.480	69.054	1,317,200
2023-09-25	76.260	76.430	75.300	75.560	69.127	1,378,900
2023-09-22	77.150	77.820	76.530	76.550	70.033	958,800
2023-09-21	78.300	78.680	77.360	77.410	70.819	995,700
2023-09-20	79.060	79.250	78.460	78.560	71.872	1,421,300
2023-09-19	79.770	80.160	78.640	78.720	72.018	1,377,600
2023-09-18	80.080	80.190	79.150	79.920	73.116	1,100,100
2023-09-15	80.410	80.630	79.700	79.790	72.997	1,796,700
2023-09-14	80.030	80.490	79.680	80.380	73.537	1,103,800
2023-09-13	80.460	80.770	79.600	79.840	73.043	1,090,800
2023-09-12	81.750	81.870	80.450	80.730	73.857	763,200
2023-09-11	80.900	81.980	80.720	81.750	74.790	1,039,100

← NewerPage 13 of 21 · 1,255 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.