Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	75.910	76.180	74.930	75.360	67.649	1,057,200
2022-09-23	76.070	76.300	74.960	76.030	68.251	971,700
2022-09-22	77.290	77.530	76.620	76.670	68.825	1,010,000
2022-09-21	77.770	78.890	77.290	77.300	69.391	1,263,900
2022-09-20	78.560	78.790	77.140	77.360	69.445	1,178,500
2022-09-19	79.290	79.390	78.030	78.860	70.791	1,010,600
2022-09-16	78.480	79.210	77.810	79.140	71.042	2,166,600
2022-09-15	79.320	79.620	78.480	78.510	70.477	1,243,600
2022-09-14	79.510	80.000	79.050	79.410	71.285	1,574,900
2022-09-13	80.850	81.110	79.260	79.480	71.348	1,601,500
2022-09-12	80.000	81.570	79.730	81.410	73.080	1,579,300
2022-09-09	79.510	80.900	77.940	79.890	71.716	1,890,700
2022-09-08	78.980	80.490	77.670	79.300	71.186	3,878,100
2022-09-07	82.260	85.070	82.190	85.000	76.303	1,130,300
2022-09-06	83.220	83.520	81.830	82.200	73.789	1,065,000
2022-09-02	85.260	85.620	82.590	83.050	74.552	988,000
2022-09-01	83.670	84.970	83.030	84.790	76.114	1,081,900
2022-08-31	84.910	85.240	83.950	84.070	75.468	1,412,200
2022-08-30	85.770	85.900	84.470	84.770	76.096	887,800
2022-08-29	86.000	86.530	85.180	85.870	77.084	1,063,600
2022-08-26	88.980	89.050	86.480	86.600	77.739	752,000
2022-08-25	88.860	89.280	88.260	89.040	79.929	612,100
2022-08-24	89.310	89.360	88.430	88.820	79.732	834,400
2022-08-23	90.140	90.140	88.570	89.030	79.920	845,100
2022-08-22	91.670	91.670	89.870	90.340	81.096	698,300
2022-08-19	92.060	92.230	91.200	91.780	82.389	1,031,300
2022-08-18	92.620	93.000	91.410	92.070	82.649	759,400
2022-08-17	92.450	93.000	92.320	92.580	83.107	1,073,200
2022-08-16	91.630	92.970	91.630	92.470	83.008	832,000
2022-08-15	90.690	91.950	90.310	91.850	82.452	698,500
2022-08-12	90.180	90.720	89.370	90.670	81.393	800,800
2022-08-11	90.240	90.820	89.420	89.630	80.459	865,200
2022-08-10	91.020	91.040	89.230	89.810	80.621	796,200
2022-08-09	90.000	90.660	89.430	90.320	81.078	749,400
2022-08-08	88.810	89.590	88.610	89.180	80.055	844,000
2022-08-05	87.840	88.370	87.050	88.330	79.292	810,700
2022-08-04	88.390	88.920	88.000	88.290	79.256	804,300
2022-08-03	88.340	88.550	87.650	88.410	79.364	986,500
2022-08-02	88.190	88.940	87.150	88.370	79.328	1,052,000
2022-08-01	86.920	88.000	86.910	87.730	78.753	1,243,000
2022-07-29	86.980	87.780	86.650	87.350	78.412	2,344,400
2022-07-28	85.440	87.620	85.180	87.530	78.574	1,182,100
2022-07-27	84.680	85.610	83.440	85.400	76.662	942,700
2022-07-26	83.660	84.980	83.040	84.850	76.168	919,600
2022-07-25	84.000	85.490	83.800	84.570	75.917	946,000
2022-07-22	84.050	84.740	83.410	84.110	75.504	1,212,800
2022-07-21	82.030	83.030	81.810	83.000	74.507	968,500
2022-07-20	82.360	82.510	81.520	82.010	73.619	976,200
2022-07-19	81.420	82.160	81.140	81.960	73.574	1,307,600
2022-07-18	81.680	81.920	80.890	80.950	72.667	1,382,900
2022-07-15	82.920	82.920	81.480	81.740	73.376	1,299,900
2022-07-14	82.000	83.060	81.780	82.430	73.996	1,044,200
2022-07-13	82.000	83.560	81.540	83.120	74.615	1,070,500
2022-07-12	82.320	83.470	81.920	82.260	73.843	842,700
2022-07-11	82.160	83.080	82.040	82.330	73.906	890,700
2022-07-08	82.310	83.150	81.810	82.070	73.673	686,900
2022-07-07	83.510	83.880	82.290	82.680	73.888	967,700
2022-07-06	83.380	84.330	83.190	83.430	74.558	1,256,400
2022-07-05	82.430	84.300	81.740	84.100	75.157	1,708,900
2022-07-01	83.220	83.490	82.200	82.670	73.879	1,510,700

← NewerPage 18 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.