Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	90.430	91.080	90.200	90.340	82.273	898,000
2023-06-12	90.880	91.000	90.190	90.630	82.537	765,700
2023-06-09	89.890	90.960	89.760	90.670	82.573	693,200
2023-06-08	90.610	90.800	89.420	90.130	82.081	761,100
2023-06-07	89.250	91.000	88.320	90.750	82.646	1,419,700
2023-06-06	91.750	92.400	89.590	90.150	82.100	1,718,300
2023-06-05	88.400	89.610	88.380	88.760	80.834	814,700
2023-06-02	87.460	88.540	87.460	88.460	80.560	1,139,300
2023-06-01	86.410	87.620	86.380	87.580	79.759	1,644,700
2023-05-31	85.610	86.570	84.760	85.730	78.074	6,040,500
2023-05-30	86.190	86.520	85.060	85.420	77.792	1,390,300
2023-05-26	86.790	87.300	86.060	86.930	79.167	1,070,100
2023-05-25	87.130	87.680	86.800	87.210	79.422	1,013,600
2023-05-24	87.280	88.300	86.600	87.690	79.859	1,032,800
2023-05-23	87.780	87.780	86.890	87.290	79.495	972,300
2023-05-22	88.650	89.000	87.220	87.720	79.887	1,544,900
2023-05-19	88.590	89.460	88.370	88.920	80.979	2,950,100
2023-05-18	88.330	88.750	87.930	88.580	80.670	903,600
2023-05-17	89.780	90.000	88.080	88.780	80.852	1,021,000
2023-05-16	90.650	90.650	89.390	89.700	81.690	1,064,500
2023-05-15	90.310	91.170	89.520	90.850	82.737	1,422,800
2023-05-12	89.370	90.310	89.350	90.280	82.218	1,298,700
2023-05-11	88.930	89.620	88.580	89.510	81.517	1,000,500
2023-05-10	88.530	89.480	88.230	89.020	81.070	1,100,500
2023-05-09	88.080	89.040	87.830	88.450	80.551	1,125,200
2023-05-08	88.520	88.860	87.990	88.290	80.406	775,600
2023-05-05	87.890	88.980	87.890	88.950	81.007	776,600
2023-05-04	88.110	88.560	87.230	88.270	80.387	974,700
2023-05-03	88.540	89.170	87.790	87.920	80.069	1,258,400
2023-05-02	88.200	88.510	87.510	88.230	80.351	982,600
2023-05-01	87.840	88.780	87.710	88.410	80.515	1,763,400
2023-04-28	87.660	88.170	87.200	87.850	80.005	2,218,300
2023-04-27	84.870	87.450	84.870	87.400	79.595	1,387,200
2023-04-26	85.210	85.740	84.810	84.980	77.391	1,014,900
2023-04-25	85.390	86.060	85.210	85.840	78.174	1,023,200
2023-04-24	85.810	86.210	84.830	85.220	77.610	1,157,600
2023-04-21	85.810	86.120	85.160	85.680	78.029	937,000
2023-04-20	85.170	85.440	84.660	85.400	77.774	720,400
2023-04-19	85.340	85.520	84.970	85.260	77.646	859,600
2023-04-18	85.390	85.800	84.070	85.150	77.546	1,276,000
2023-04-17	85.120	85.670	84.370	85.520	77.883	1,159,100
2023-04-14	86.290	86.400	84.800	84.990	77.400	1,105,300
2023-04-13	85.800	86.820	85.400	86.470	78.748	1,363,700
2023-04-12	85.890	86.620	85.650	85.890	78.220	1,177,000
2023-04-11	85.450	86.650	85.040	86.110	78.420	1,333,000
2023-04-10	85.350	85.730	84.850	85.250	77.637	1,459,300
2023-04-06	85.140	85.820	84.740	85.800	78.138	1,188,100
2023-04-05	85.680	86.230	85.150	85.310	77.337	1,614,000
2023-04-04	84.780	85.300	84.310	85.140	77.182	1,851,600
2023-04-03	82.870	84.550	82.860	84.320	76.439	1,870,500
2023-03-31	81.490	83.440	81.490	83.210	75.433	2,106,800
2023-03-30	81.410	81.840	80.330	81.010	73.439	1,883,000
2023-03-29	81.500	81.980	81.000	81.200	73.611	2,550,700
2023-03-28	79.020	83.890	78.390	81.180	73.593	6,331,900
2023-03-27	73.230	74.440	73.030	74.060	67.138	2,233,300
2023-03-24	71.410	73.110	71.360	72.870	66.059	1,259,200
2023-03-23	72.020	72.660	71.160	71.200	64.545	1,448,200
2023-03-22	72.630	73.180	72.090	72.110	65.370	1,203,200
2023-03-21	73.220	73.440	72.080	72.790	65.987	1,329,700
2023-03-20	72.640	73.410	72.570	73.280	66.431	1,348,800

← NewerPage 15 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.