Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	97.130	98.090	96.300	96.490	85.920	1,115,700
2022-01-05	96.540	97.800	96.540	96.920	86.303	1,155,500
2022-01-04	95.680	96.770	94.850	96.500	85.929	1,434,700
2022-01-03	96.100	96.210	94.720	95.820	85.323	1,633,800
2021-12-31	95.760	96.820	95.570	96.610	86.027	880,100
2021-12-30	95.700	95.820	94.970	95.570	85.100	601,800
2021-12-29	95.040	95.960	94.860	95.620	84.816	836,400
2021-12-28	94.080	94.970	93.730	94.960	84.230	804,100
2021-12-27	93.060	94.150	93.030	94.130	83.494	1,049,000
2021-12-23	93.470	93.640	93.000	93.030	82.518	692,600
2021-12-22	93.160	93.470	92.290	93.390	82.838	786,700
2021-12-21	93.530	93.690	91.800	93.020	82.509	2,081,800
2021-12-20	93.510	94.160	92.850	93.910	83.299	1,630,700
2021-12-17	94.650	96.280	93.870	94.120	83.485	3,505,400
2021-12-16	91.950	95.070	91.530	94.660	83.964	2,154,700
2021-12-15	91.620	92.680	91.370	92.210	81.791	1,927,300
2021-12-14	93.260	93.620	91.550	91.580	81.232	2,068,800
2021-12-13	90.460	93.670	90.270	93.060	82.545	2,184,100
2021-12-10	89.000	90.640	88.800	90.510	80.283	1,577,700
2021-12-09	88.700	89.000	88.130	88.720	78.695	937,300
2021-12-08	87.840	89.020	87.840	88.650	78.633	961,100
2021-12-07	90.150	90.290	87.040	87.830	77.906	2,459,100
2021-12-06	89.040	90.450	88.790	90.110	79.928	2,080,600
2021-12-03	87.630	88.570	87.100	88.540	78.536	1,223,700
2021-12-02	86.940	88.110	86.890	87.010	77.178	1,672,400
2021-12-01	86.170	88.280	86.100	86.550	76.770	2,402,400
2021-11-30	86.350	87.200	85.380	85.820	76.123	6,211,300
2021-11-29	85.810	87.250	85.400	86.990	77.161	2,159,100
2021-11-26	85.500	87.300	85.180	85.540	75.875	1,402,300
2021-11-24	85.410	85.820	84.830	85.490	75.830	948,300
2021-11-23	84.930	85.780	84.620	85.410	75.759	1,115,600
2021-11-22	83.910	85.090	83.360	84.770	75.192	1,677,000
2021-11-19	84.110	85.030	83.700	83.970	74.482	1,686,100
2021-11-18	83.800	83.800	82.640	83.550	74.109	1,007,700
2021-11-17	83.370	83.990	82.950	83.950	74.464	984,500
2021-11-16	82.880	83.650	82.850	83.480	74.047	877,200
2021-11-15	82.110	83.070	81.640	82.690	73.347	876,800
2021-11-12	81.810	82.530	81.530	81.760	72.522	687,100
2021-11-11	82.310	82.310	81.170	81.460	72.256	805,800
2021-11-10	81.180	82.350	81.000	82.310	73.009	1,139,200
2021-11-09	80.280	80.990	79.930	80.980	71.830	855,900
2021-11-08	81.060	81.060	79.270	80.320	71.244	1,240,600
2021-11-05	81.300	81.890	80.980	81.230	72.052	714,600
2021-11-04	81.890	82.080	81.050	81.310	72.122	884,000
2021-11-03	81.420	82.280	81.310	82.250	72.956	897,600
2021-11-02	80.940	81.420	79.660	81.360	72.167	871,000
2021-11-01	80.030	80.940	80.030	80.690	71.573	815,600
2021-10-29	81.040	81.760	79.850	80.230	71.165	1,571,200
2021-10-28	80.410	81.240	80.300	81.180	72.007	812,600
2021-10-27	81.420	81.500	79.970	80.470	71.377	862,700
2021-10-26	80.760	81.360	80.560	81.060	71.901	831,700
2021-10-25	80.640	80.830	80.000	80.680	71.564	862,500
2021-10-22	80.290	81.570	80.290	80.730	71.608	815,700
2021-10-21	80.950	81.010	80.180	80.310	71.235	1,043,600
2021-10-20	80.130	81.080	80.130	80.690	71.573	880,700

← NewerPage 21 of 21 · 1,255 trading days

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.