Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	80.030	80.720	79.850	80.700	73.829	783,400
2023-09-07	80.460	81.020	79.960	80.120	73.299	973,000
2023-09-06	80.430	80.630	80.050	80.100	73.280	812,900
2023-09-05	80.300	80.830	79.740	80.490	73.637	1,141,500
2023-09-01	82.160	82.390	80.210	80.460	73.610	1,460,200
2023-08-31	83.020	83.120	81.930	82.080	75.092	1,394,300
2023-08-30	83.020	83.480	82.620	82.920	75.860	702,500
2023-08-29	82.300	82.890	81.520	82.800	75.751	943,200
2023-08-28	81.620	82.150	81.560	82.000	75.019	1,090,100
2023-08-25	81.550	81.910	80.620	81.480	74.543	1,411,100
2023-08-24	81.800	82.240	80.760	80.990	74.095	1,441,700
2023-08-23	82.650	82.880	81.470	81.650	74.699	1,161,400
2023-08-22	83.480	83.580	82.040	82.350	75.339	1,140,000
2023-08-21	84.770	84.770	83.430	83.660	76.537	990,300
2023-08-18	84.990	85.420	84.670	84.970	77.736	789,500
2023-08-17	85.950	86.110	84.970	85.090	77.846	637,700
2023-08-16	86.000	86.420	85.790	85.800	78.495	476,600
2023-08-15	86.550	86.550	85.400	85.880	78.568	782,000
2023-08-14	86.700	87.070	86.450	86.830	79.437	878,600
2023-08-11	86.370	86.640	85.950	86.430	79.072	1,101,800
2023-08-10	87.070	87.430	86.060	86.140	78.806	755,300
2023-08-09	85.780	87.370	85.500	86.970	79.566	1,006,600
2023-08-08	87.620	87.620	85.550	85.780	78.477	790,300
2023-08-07	87.310	87.850	86.970	87.620	80.160	725,300
2023-08-04	88.430	88.780	87.290	87.340	79.904	992,600
2023-08-03	88.140	88.610	87.850	88.170	80.663	1,016,300
2023-08-02	87.850	88.880	87.710	88.290	80.773	1,132,700
2023-08-01	89.430	89.840	88.000	88.050	80.554	1,508,800
2023-07-31	89.830	89.990	88.330	89.480	81.862	2,362,700
2023-07-28	90.190	90.370	89.280	89.830	82.182	1,006,500
2023-07-27	89.920	90.450	89.520	89.570	81.944	1,444,500
2023-07-26	89.740	90.110	89.290	89.930	82.274	1,186,700
2023-07-25	89.010	89.950	88.450	89.820	82.173	1,632,400
2023-07-24	87.980	89.150	87.790	88.770	81.212	1,131,400
2023-07-21	87.550	88.320	87.210	88.130	80.627	1,456,400
2023-07-20	86.370	87.620	86.190	87.560	80.105	957,900
2023-07-19	85.630	86.260	85.060	86.060	78.733	1,178,700
2023-07-18	85.920	86.500	85.070	85.430	78.157	955,000
2023-07-17	85.480	86.270	85.420	85.750	78.449	938,900
2023-07-14	85.110	85.980	84.830	85.770	78.468	901,500
2023-07-13	84.800	85.360	84.140	85.210	77.955	872,800
2023-07-12	83.730	85.280	83.540	84.950	77.718	1,329,900
2023-07-11	83.300	83.640	82.940	83.520	76.409	1,953,600
2023-07-10	84.540	84.830	83.160	83.320	76.226	1,712,000
2023-07-07	85.150	85.710	84.620	84.670	77.461	1,346,700
2023-07-06	86.820	86.920	85.370	85.710	78.056	1,675,000
2023-07-05	87.830	87.970	86.890	87.070	79.295	1,883,700
2023-07-03	87.240	88.170	86.500	88.170	80.296	1,164,900
2023-06-30	87.600	87.990	86.500	87.230	79.440	2,368,600
2023-06-29	90.830	90.830	86.290	86.780	79.031	4,993,700
2023-06-28	92.450	92.470	91.080	91.850	83.648	3,916,600
2023-06-27	93.520	93.770	92.720	93.250	84.923	2,792,200
2023-06-26	93.750	93.750	92.710	93.290	84.959	1,853,300
2023-06-23	94.270	94.390	93.500	93.790	85.415	1,779,900
2023-06-22	93.890	94.140	93.350	93.750	85.378	1,293,400
2023-06-21	92.770	93.700	92.390	93.310	84.977	1,776,200
2023-06-20	93.280	94.250	92.930	92.940	84.640	2,782,400
2023-06-16	92.050	93.300	91.980	92.650	84.376	1,714,000
2023-06-15	91.370	92.060	90.880	91.980	83.766	1,303,100
2023-06-14	90.790	91.270	90.390	90.980	82.855	759,100

← NewerPage 14 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.