Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	84.670	85.670	82.340	83.250	74.397	2,099,100
2022-06-29	85.500	86.210	82.670	85.630	76.524	2,849,800
2022-06-28	87.910	88.730	86.770	86.840	77.606	1,254,900
2022-06-27	87.720	88.400	87.210	87.910	78.562	1,278,900
2022-06-24	86.010	87.960	85.770	87.840	78.499	1,385,100
2022-06-23	83.990	85.710	83.990	85.500	76.408	956,600
2022-06-22	83.180	83.920	82.010	83.450	74.576	1,078,400
2022-06-21	82.810	84.350	82.610	83.570	74.683	1,212,500
2022-06-17	82.870	83.560	81.720	82.540	73.763	2,068,800
2022-06-16	82.370	83.330	81.590	82.860	74.049	1,431,900
2022-06-15	84.270	85.800	83.360	83.730	74.826	1,433,900
2022-06-14	86.870	87.030	83.060	83.800	74.889	1,639,000
2022-06-13	87.070	87.720	86.420	86.730	77.507	1,157,000
2022-06-10	86.360	88.700	86.130	87.980	78.624	1,049,800
2022-06-09	89.590	90.380	87.330	87.360	78.070	842,300
2022-06-08	89.340	90.400	89.030	89.460	79.947	703,700
2022-06-07	88.820	89.760	88.270	89.650	80.117	846,800
2022-06-06	90.400	90.480	89.170	89.730	80.188	784,600
2022-06-03	90.540	91.220	89.010	89.850	80.296	904,900
2022-06-02	90.880	91.520	88.700	91.080	81.395	921,300
2022-06-01	92.520	92.710	89.740	90.720	81.073	1,367,900
2022-05-31	93.000	93.380	90.940	92.720	82.860	3,660,000
2022-05-27	91.920	93.000	91.920	92.940	83.057	1,548,800
2022-05-26	93.660	94.520	91.900	91.960	82.181	1,268,100
2022-05-25	93.630	93.930	92.310	93.410	83.477	1,559,000
2022-05-24	91.650	93.880	91.650	93.710	83.745	1,084,800
2022-05-23	91.230	92.060	90.430	91.620	81.877	1,360,100
2022-05-20	90.240	90.590	88.270	90.320	80.716	1,291,300
2022-05-19	90.920	91.200	88.700	89.440	79.929	2,163,900
2022-05-18	100.12	100.42	91.310	91.650	81.904	1,926,600
2022-05-17	100.72	101.03	98.000	101.01	90.269	1,050,100
2022-05-16	100.31	101.40	100.03	100.94	90.206	707,900
2022-05-13	98.160	100.28	97.610	100.27	89.608	945,900
2022-05-12	98.370	98.940	96.470	97.870	87.463	846,400
2022-05-11	97.630	99.180	97.360	98.140	87.704	647,700
2022-05-10	98.890	99.590	97.400	97.970	87.552	806,900
2022-05-09	96.760	99.130	96.540	98.520	88.044	1,043,100
2022-05-06	96.000	98.200	95.750	97.540	87.168	945,100
2022-05-05	98.700	99.020	96.030	96.440	86.185	1,747,100
2022-05-04	97.940	99.620	97.540	99.450	88.875	780,000
2022-05-03	97.850	99.110	97.040	97.730	87.338	1,349,700
2022-05-02	101.32	101.50	96.650	97.940	87.525	1,645,200
2022-04-29	103.30	103.36	100.44	100.57	89.876	1,727,900
2022-04-28	102.37	103.84	101.70	103.73	92.700	950,500
2022-04-27	100.98	103.23	100.92	101.95	91.109	995,100
2022-04-26	102.27	103.01	100.58	100.59	89.893	1,227,800
2022-04-25	102.28	102.75	100.58	102.37	91.484	945,200
2022-04-22	104.42	104.77	102.16	102.28	91.404	1,025,800
2022-04-21	103.64	105.19	103.31	104.28	93.191	957,200
2022-04-20	101.73	104.98	101.73	104.00	92.941	1,475,300
2022-04-19	100.50	101.70	100.28	101.53	90.734	776,500
2022-04-18	101.58	102.00	99.950	100.25	89.590	715,100
2022-04-14	102.14	102.77	101.47	101.57	90.769	1,066,400
2022-04-13	101.84	102.41	100.92	102.00	91.154	830,500
2022-04-12	101.74	102.55	101.00	102.04	91.189	670,000
2022-04-11	102.56	103.00	101.86	102.09	91.234	649,600
2022-04-08	103.00	103.33	101.86	102.12	91.261	763,600
2022-04-07	102.50	103.60	102.19	102.99	91.708	1,097,000
2022-04-06	103.15	103.90	100.99	102.52	91.289	1,011,600
2022-04-05	100.77	103.40	100.77	102.79	91.530	2,226,300

← NewerPage 19 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.