Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	69.700	70.490	69.130	70.240	67.326	2,236,000
2025-08-06	69.820	70.120	69.270	69.430	66.549	2,003,800
2025-08-05	70.320	70.600	69.740	69.750	66.856	1,906,500
2025-08-04	70.010	70.570	69.760	70.140	67.230	1,571,900
2025-08-01	70.990	71.270	69.840	70.280	67.364	1,401,900
2025-07-31	70.660	71.470	70.250	70.630	67.699	3,634,000
2025-07-30	72.680	72.940	71.080	71.390	68.428	1,680,100
2025-07-29	71.380	73.840	71.350	72.810	69.789	2,830,800
2025-07-28	71.170	72.720	70.900	71.610	68.639	2,137,100
2025-07-25	71.460	71.690	70.790	71.570	68.600	1,974,300
2025-07-24	72.240	72.660	71.340	71.450	68.485	2,022,400
2025-07-23	72.960	73.110	72.070	72.410	69.406	1,704,100
2025-07-22	70.750	72.620	70.560	72.500	69.492	2,017,000
2025-07-21	71.550	71.890	70.590	70.740	67.805	1,422,800
2025-07-18	71.750	72.110	71.360	71.420	68.457	1,422,900
2025-07-17	71.450	72.150	71.240	71.720	68.744	2,041,400
2025-07-16	70.940	71.470	70.580	71.380	68.418	1,839,600
2025-07-15	71.960	72.260	70.710	70.750	67.814	2,276,200
2025-07-14	71.950	72.020	70.690	71.960	68.974	1,850,900
2025-07-11	71.940	72.580	71.530	71.950	68.965	1,857,600
2025-07-10	71.860	72.940	71.440	72.440	69.434	1,845,800
2025-07-09	72.780	72.960	71.860	72.210	69.214	2,615,300
2025-07-08	73.270	73.420	72.080	72.900	69.875	3,257,200
2025-07-07	74.650	74.950	73.100	73.390	70.345	3,419,900
2025-07-03	76.580	76.580	75.150	75.150	71.601	1,785,200
2025-07-02	77.300	77.420	76.000	76.560	72.944	2,184,600
2025-07-01	75.770	78.030	75.600	77.170	73.525	3,060,300
2025-06-30	76.090	77.210	75.030	75.820	72.239	3,684,500
2025-06-27	77.030	77.970	76.090	76.310	72.706	3,715,200
2025-06-26	77.000	78.160	75.940	77.570	73.906	4,695,200
2025-06-25	74.340	74.560	73.350	73.640	70.162	2,642,800
2025-06-24	74.880	75.070	73.920	74.710	71.181	2,443,400
2025-06-23	73.280	75.000	73.150	74.890	71.353	2,668,400
2025-06-20	73.160	73.990	72.930	73.060	69.609	2,803,700
2025-06-18	72.850	73.580	72.580	73.200	69.743	1,881,600
2025-06-17	73.740	74.140	72.740	72.960	69.514	1,796,500
2025-06-16	74.210	74.940	73.500	73.870	70.381	1,713,000
2025-06-13	75.680	76.370	73.770	74.010	70.514	1,993,800
2025-06-12	75.480	75.870	74.810	75.810	72.229	1,842,700
2025-06-11	75.460	75.920	75.170	75.630	72.058	1,470,500
2025-06-10	75.370	76.250	74.770	75.580	72.010	2,017,100
2025-06-09	73.820	75.580	73.820	75.220	71.667	2,272,900
2025-06-06	73.190	74.310	73.170	74.230	70.724	2,248,800
2025-06-05	73.080	73.260	72.360	72.910	69.466	1,589,800
2025-06-04	73.550	73.910	72.810	73.240	69.781	1,152,800
2025-06-03	73.060	74.410	72.600	73.350	69.886	2,335,800
2025-06-02	72.300	73.500	71.420	73.440	69.971	3,129,400
2025-05-30	72.510	72.960	72.030	72.730	69.295	3,262,700
2025-05-29	71.380	72.550	71.070	72.550	69.123	3,000,200
2025-05-28	71.880	72.280	71.190	71.380	68.009	2,089,100
2025-05-27	71.560	71.980	71.200	71.800	68.409	2,437,800
2025-05-23	71.360	71.480	69.980	71.110	67.751	3,700,800
2025-05-22	72.270	72.410	70.850	71.310	67.942	4,498,900
2025-05-21	74.080	74.280	72.440	72.540	69.114	2,147,800
2025-05-20	74.390	74.530	73.790	74.210	70.705	2,054,200
2025-05-19	74.980	75.420	74.010	74.400	70.886	1,838,400
2025-05-16	74.700	75.510	74.010	75.400	71.839	4,008,400
2025-05-15	74.080	74.740	73.520	74.740	71.210	2,432,100
2025-05-14	74.420	74.750	73.390	73.560	70.086	2,895,900
2025-05-13	76.490	76.540	73.760	74.800	71.267	2,289,500

← NewerPage 6 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.