Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	73.460	73.460	72.380	72.620	65.833	2,680,300
2023-03-16	73.040	73.330	72.040	73.250	66.404	1,416,700
2023-03-15	71.550	73.190	70.950	72.920	66.105	1,507,900
2023-03-14	72.500	72.520	71.040	71.840	65.126	1,406,100
2023-03-13	70.680	72.790	70.600	72.120	65.379	1,456,600
2023-03-10	71.690	71.860	70.690	70.950	64.319	1,358,800
2023-03-09	73.180	73.390	71.740	72.000	65.271	1,743,500
2023-03-08	72.340	73.080	71.860	72.740	65.941	1,565,700
2023-03-07	73.320	73.590	71.800	72.130	65.388	1,836,300
2023-03-06	72.740	73.370	72.490	73.230	66.386	1,194,800
2023-03-03	73.380	73.380	72.370	72.900	66.086	1,794,800
2023-03-02	72.950	73.040	71.840	73.040	66.213	2,324,100
2023-03-01	74.000	74.000	72.590	72.970	66.150	1,403,800
2023-02-28	74.630	74.800	74.060	74.320	67.374	1,724,000
2023-02-27	75.420	75.800	74.660	75.010	67.999	1,056,400
2023-02-24	74.800	75.240	74.600	74.980	67.972	820,500
2023-02-23	75.840	76.150	74.600	75.400	68.353	945,200
2023-02-22	75.900	76.880	75.460	75.840	68.752	1,320,800
2023-02-21	75.700	75.790	74.680	75.530	68.471	1,002,100
2023-02-17	74.380	75.980	74.050	75.750	68.670	1,031,200
2023-02-16	74.010	74.650	73.440	74.310	67.365	974,000
2023-02-15	74.740	75.050	74.150	74.800	67.809	1,099,500
2023-02-14	75.500	75.500	74.110	74.910	67.909	990,400
2023-02-13	74.660	75.600	74.610	75.590	68.525	1,036,000
2023-02-10	73.500	74.510	73.040	74.500	67.537	1,174,200
2023-02-09	74.090	74.440	72.880	73.420	66.558	1,386,500
2023-02-08	74.280	74.460	73.680	73.790	66.893	1,210,900
2023-02-07	74.820	74.820	73.350	74.580	67.609	1,470,600
2023-02-06	74.170	75.420	74.170	75.320	68.280	1,059,000
2023-02-03	74.830	76.020	73.860	74.540	67.573	1,198,600
2023-02-02	75.310	75.690	74.640	74.970	67.963	1,696,400
2023-02-01	74.940	75.930	74.500	75.620	68.552	1,436,400
2023-01-31	75.060	75.490	74.510	75.120	68.099	1,732,600
2023-01-30	74.280	75.170	74.080	74.680	67.700	1,270,500
2023-01-27	73.740	75.490	73.740	74.440	67.483	2,217,400
2023-01-26	73.000	74.930	72.250	73.460	66.594	3,539,300
2023-01-25	78.180	78.460	76.770	77.980	70.692	1,660,400
2023-01-24	79.210	79.210	77.780	78.600	71.254	1,056,400
2023-01-23	77.460	78.740	77.360	78.650	71.299	1,142,500
2023-01-20	76.630	77.460	75.850	77.440	70.202	1,046,000
2023-01-19	77.000	77.540	76.620	76.650	69.486	984,700
2023-01-18	80.940	81.140	77.130	77.170	69.957	1,326,700
2023-01-17	81.100	82.200	80.830	81.100	73.520	1,191,600
2023-01-13	80.610	81.520	80.120	81.100	73.520	840,000
2023-01-12	83.280	83.440	80.070	80.970	73.402	1,637,300
2023-01-11	84.300	84.590	82.440	83.520	75.714	1,148,500
2023-01-10	84.780	85.050	84.060	84.370	76.484	1,067,800
2023-01-09	85.970	86.360	84.520	84.610	76.702	1,167,000
2023-01-06	85.290	86.610	84.580	86.300	78.234	937,200
2023-01-05	84.880	85.270	84.110	84.450	76.557	776,900
2023-01-04	83.760	85.500	83.550	84.960	77.019	890,800
2023-01-03	83.240	83.480	82.090	83.470	75.669	931,000
2022-12-30	84.110	84.210	81.960	82.890	75.143	842,800
2022-12-29	83.240	84.290	83.070	84.140	76.276	685,600
2022-12-28	85.020	85.360	83.220	83.240	75.107	700,600
2022-12-27	84.450	85.090	84.100	84.830	76.541	665,300
2022-12-23	84.080	84.460	83.730	84.220	75.991	602,900
2022-12-22	84.070	84.330	83.170	84.180	75.955	916,400
2022-12-21	83.220	84.720	83.220	84.250	76.018	669,400
2022-12-20	82.610	83.270	81.920	82.990	74.881	787,600

← NewerPage 16 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.