Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	83.430	84.210	82.110	82.840	74.746	1,064,900
2022-12-16	83.770	84.180	82.430	83.410	75.260	2,481,500
2022-12-15	85.540	85.940	84.060	84.460	76.207	1,109,900
2022-12-14	86.800	87.830	86.000	86.270	77.840	1,176,300
2022-12-13	87.380	88.030	85.980	86.600	78.138	1,188,600
2022-12-12	85.690	86.100	85.240	85.980	77.579	781,500
2022-12-09	85.380	85.870	85.120	85.280	76.947	809,000
2022-12-08	85.170	86.120	85.110	85.650	77.281	820,300
2022-12-07	84.740	85.400	84.650	85.350	77.010	937,400
2022-12-06	83.870	84.810	83.870	84.380	76.135	850,600
2022-12-05	85.400	85.480	83.690	84.050	75.837	898,700
2022-12-02	85.560	86.530	85.210	86.380	77.940	1,002,600
2022-12-01	86.000	86.530	84.980	85.730	77.353	1,172,000
2022-11-30	83.650	85.210	82.990	85.180	76.857	5,048,000
2022-11-29	83.460	83.750	82.030	83.750	75.567	1,490,300
2022-11-28	84.650	85.310	83.660	83.750	75.567	1,523,400
2022-11-25	86.280	86.280	84.410	84.910	76.613	1,003,100
2022-11-23	86.240	86.520	85.660	86.110	77.696	865,300
2022-11-22	85.540	86.300	84.910	86.120	77.705	1,233,400
2022-11-21	83.860	85.300	83.010	85.150	76.830	1,349,300
2022-11-18	83.960	83.960	82.800	83.760	75.576	997,000
2022-11-17	83.000	83.440	81.840	83.120	74.998	1,127,600
2022-11-16	83.940	84.560	82.490	83.650	75.476	1,011,500
2022-11-15	83.710	84.870	82.890	83.650	75.476	1,274,500
2022-11-14	83.900	84.400	82.750	82.750	74.664	1,082,200
2022-11-11	81.890	84.100	80.060	83.770	75.585	1,818,700
2022-11-10	81.350	82.190	79.620	81.860	73.861	1,464,300
2022-11-09	80.800	81.270	79.110	79.210	71.470	1,006,100
2022-11-08	80.240	81.680	79.550	80.700	72.815	1,082,000
2022-11-07	79.350	80.140	78.540	79.940	72.129	1,020,700
2022-11-04	77.350	79.620	77.090	79.020	71.299	1,466,000
2022-11-03	76.420	77.450	75.670	76.760	69.260	884,900
2022-11-02	78.510	79.420	77.120	77.230	69.684	1,062,600
2022-11-01	78.880	79.630	78.270	78.590	70.911	896,400
2022-10-31	79.220	79.460	78.470	78.640	70.956	1,848,400
2022-10-28	77.760	79.490	77.010	79.200	71.461	1,355,500
2022-10-27	76.740	78.470	76.610	77.620	70.036	1,129,900
2022-10-26	76.380	77.160	75.580	76.400	68.935	1,090,800
2022-10-25	74.530	76.370	74.270	76.130	68.691	1,138,900
2022-10-24	74.450	75.230	73.580	74.500	67.221	938,800
2022-10-21	72.580	73.920	72.070	73.840	66.625	1,114,600
2022-10-20	74.520	75.140	72.750	72.790	65.678	1,156,700
2022-10-19	74.800	75.740	74.220	74.690	67.392	1,112,800
2022-10-18	74.640	75.670	74.100	74.610	67.320	1,065,600
2022-10-17	74.070	74.520	73.110	73.630	66.436	1,102,600
2022-10-14	75.230	75.820	73.350	73.540	66.354	1,047,300
2022-10-13	73.370	75.400	73.020	74.870	67.554	1,492,900
2022-10-12	76.160	76.360	74.460	74.480	67.202	1,356,100
2022-10-11	75.730	76.940	75.370	75.840	68.430	1,916,500
2022-10-10	73.980	76.140	73.810	75.860	68.448	1,962,500
2022-10-07	72.180	74.090	71.950	73.440	66.264	1,986,600
2022-10-06	74.130	77.970	72.200	72.430	65.019	2,635,000
2022-10-05	73.830	73.970	71.760	73.310	65.809	1,859,000
2022-10-04	72.690	74.540	72.580	74.430	66.814	1,444,500
2022-10-03	72.060	72.690	71.190	72.410	65.001	1,314,100
2022-09-30	73.680	73.940	71.190	71.270	63.978	1,612,700
2022-09-29	74.990	74.990	72.960	73.510	65.988	1,326,800
2022-09-28	74.860	75.500	73.920	75.040	67.362	1,333,500
2022-09-27	75.650	76.480	74.180	74.450	66.832	1,195,700
2022-09-26	75.910	76.180	74.930	75.360	67.649	1,057,200

← NewerPage 17 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.