Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	63.700	64.480	63.150	64.160	61.924	3,240,500
2025-10-30	63.830	64.790	63.710	64.110	61.876	2,352,000
2025-10-29	65.350	65.440	63.640	63.830	61.606	2,668,900
2025-10-28	66.700	66.770	65.890	66.010	63.710	2,613,600
2025-10-27	66.970	67.230	66.280	67.130	64.791	1,813,900
2025-10-24	67.430	67.900	66.810	66.850	64.520	1,572,800
2025-10-23	68.360	68.560	66.960	67.370	65.022	2,571,400
2025-10-22	67.080	68.940	66.920	68.580	66.190	3,121,600
2025-10-21	67.790	67.810	66.850	66.910	64.578	2,114,900
2025-10-20	67.540	67.910	67.330	67.750	65.389	1,743,900
2025-10-17	67.000	67.610	66.350	67.540	65.186	1,918,200
2025-10-16	65.510	66.920	65.400	66.600	64.279	2,768,100
2025-10-15	65.520	66.170	64.830	65.300	63.024	2,056,600
2025-10-14	64.650	65.880	64.090	65.800	63.507	2,426,200
2025-10-13	66.370	66.700	65.320	65.360	62.648	2,309,400
2025-10-10	66.480	67.090	66.080	66.660	63.894	2,745,800
2025-10-09	65.860	66.400	65.400	66.110	63.367	2,588,400
2025-10-08	65.230	66.250	64.700	65.810	63.079	3,825,200
2025-10-07	67.450	69.130	65.600	65.620	62.897	6,012,500
2025-10-06	68.760	69.090	67.920	68.290	65.456	5,613,900
2025-10-03	67.870	69.010	67.870	68.910	66.051	3,907,600
2025-10-02	67.380	68.210	67.100	68.090	65.265	3,019,500
2025-10-01	66.910	68.040	66.780	67.760	64.948	2,856,300
2025-09-30	66.790	67.280	66.290	66.910	64.134	3,349,900
2025-09-29	65.600	66.840	64.890	66.800	64.028	3,646,300
2025-09-26	64.810	65.720	64.650	65.700	62.974	2,349,100
2025-09-25	65.590	66.000	64.540	64.620	61.939	3,589,200
2025-09-24	64.360	65.510	64.280	65.200	62.495	3,441,700
2025-09-23	64.800	65.030	63.660	64.300	61.632	3,448,600
2025-09-22	65.100	65.210	64.530	64.630	61.948	1,957,700
2025-09-19	66.460	66.810	65.470	65.480	62.763	4,423,700
2025-09-18	66.490	66.840	65.960	66.250	63.501	1,795,800
2025-09-17	67.050	67.700	66.590	66.810	64.038	1,538,400
2025-09-16	66.110	67.640	66.100	67.110	64.325	2,273,600
2025-09-15	69.340	69.540	65.950	65.950	63.214	3,202,700
2025-09-12	69.450	69.890	68.630	68.950	66.089	1,795,900
2025-09-11	68.940	70.220	68.580	69.810	66.913	2,008,000
2025-09-10	69.220	69.400	67.710	68.580	65.734	2,425,300
2025-09-09	69.890	70.250	69.510	69.630	66.741	1,591,900
2025-09-08	70.500	70.520	69.510	70.150	67.239	2,585,200
2025-09-05	70.270	71.630	70.200	70.910	67.968	2,584,000
2025-09-04	70.190	70.580	69.780	70.130	67.220	1,765,800
2025-09-03	68.940	69.900	68.550	69.840	66.942	1,825,900
2025-09-02	70.380	70.850	68.380	68.800	65.945	2,469,600
2025-08-29	69.990	70.700	69.720	70.370	67.450	2,465,900
2025-08-28	70.680	70.770	68.690	69.860	66.961	3,423,200
2025-08-27	70.110	70.740	69.800	70.680	67.747	1,965,500
2025-08-26	70.460	70.970	70.080	70.330	67.412	2,857,700
2025-08-25	71.900	71.900	70.410	70.560	67.632	2,140,700
2025-08-22	71.790	72.580	71.210	72.260	69.262	3,163,700
2025-08-21	69.780	71.190	69.780	71.070	68.121	3,272,000
2025-08-20	70.700	70.970	69.220	69.880	66.981	2,446,700
2025-08-19	68.920	69.810	68.560	69.050	66.185	2,575,800
2025-08-18	69.700	69.770	68.230	68.410	65.572	3,287,200
2025-08-15	70.470	70.470	69.580	69.700	66.808	1,709,800
2025-08-14	70.430	70.430	69.580	70.190	67.278	1,959,000
2025-08-13	68.880	70.860	68.420	70.620	67.690	2,934,200
2025-08-12	69.350	69.770	68.420	69.090	66.223	2,359,600
2025-08-11	70.650	70.650	69.160	69.670	66.779	1,873,600
2025-08-08	70.240	70.650	69.990	70.320	67.402	1,466,100

← NewerPage 5 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.