Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	77.720	78.500	76.940	76.960	72.893	1,334,100
2025-02-13	77.020	77.590	76.470	77.510	73.414	1,301,300
2025-02-12	75.990	77.150	75.660	76.860	72.799	1,435,400
2025-02-11	76.640	77.290	75.660	77.200	73.121	1,839,800
2025-02-10	78.340	78.340	76.240	76.670	72.619	2,028,400
2025-02-07	77.460	78.460	77.150	78.350	74.210	1,310,700
2025-02-06	77.610	77.720	76.940	77.310	73.225	1,148,600
2025-02-05	76.560	77.030	76.190	76.800	72.742	1,452,200
2025-02-04	77.740	77.740	76.260	76.880	72.818	1,569,800
2025-02-03	77.200	78.270	76.510	78.030	73.907	1,905,200
2025-01-31	77.200	77.980	76.940	77.230	73.149	1,462,100
2025-01-30	77.360	78.000	76.940	77.780	73.670	1,278,900
2025-01-29	76.800	77.770	76.540	76.930	72.865	1,816,800
2025-01-28	76.980	78.120	76.490	76.690	72.638	1,984,500
2025-01-27	75.930	77.450	75.260	76.950	72.884	4,330,500
2025-01-24	74.100	75.340	74.100	74.890	70.933	2,648,200
2025-01-23	72.500	76.260	72.500	74.760	70.810	3,567,600
2025-01-22	74.420	74.520	73.140	73.240	69.370	2,036,400
2025-01-21	73.350	75.050	73.170	74.250	70.327	3,576,500
2025-01-17	73.720	73.900	73.010	73.310	69.436	1,845,000
2025-01-16	71.530	73.760	71.470	73.620	69.730	1,290,800
2025-01-15	71.850	72.310	70.870	71.780	67.987	2,346,000
2025-01-14	71.480	71.970	71.090	71.890	68.091	2,217,500
2025-01-13	71.400	71.590	70.050	71.240	67.476	3,305,300
2025-01-10	73.780	73.990	71.100	71.390	67.618	2,026,400
2025-01-08	74.540	74.770	73.780	74.520	70.582	1,456,800
2025-01-07	74.110	75.200	73.930	74.320	70.393	2,034,500
2025-01-06	75.190	75.910	74.020	74.130	70.213	1,967,300
2025-01-03	75.700	76.590	75.370	75.850	71.842	910,500
2025-01-02	76.510	77.000	75.870	75.880	71.871	1,062,300
2024-12-31	75.450	76.410	75.120	76.240	72.212	1,201,100
2024-12-30	76.480	76.540	75.260	75.450	71.463	1,612,200
2024-12-27	77.410	78.030	76.700	77.050	72.552	1,235,500
2024-12-26	77.740	78.540	77.680	77.830	73.287	2,102,300
2024-12-24	78.040	78.230	77.460	78.030	73.475	538,500
2024-12-23	78.250	79.050	77.280	78.130	73.569	1,320,100
2024-12-20	78.420	79.280	78.110	78.860	74.257	3,353,300
2024-12-19	78.420	79.190	77.960	78.240	73.673	1,411,300
2024-12-18	79.360	80.220	79.140	79.170	74.549	1,697,200
2024-12-17	79.800	81.120	79.430	80.310	75.622	2,602,500
2024-12-16	80.560	81.030	80.150	80.170	75.490	1,519,800
2024-12-13	81.410	81.410	80.130	80.560	75.858	1,467,700
2024-12-12	81.670	81.880	80.700	81.410	76.658	1,360,700
2024-12-11	81.870	82.130	80.900	81.360	76.611	1,529,700
2024-12-10	80.000	82.200	79.620	81.940	77.157	2,989,600
2024-12-09	78.740	79.980	78.490	79.970	75.302	2,782,900
2024-12-06	78.290	78.830	77.300	77.500	72.976	1,557,500
2024-12-05	77.140	78.330	77.050	78.140	73.579	1,761,400
2024-12-04	77.360	77.760	76.960	77.520	72.995	2,222,500
2024-12-03	78.370	78.550	77.540	77.990	73.438	1,382,700
2024-12-02	78.390	78.450	77.350	78.370	73.795	1,771,400
2024-11-29	78.040	78.700	77.580	78.410	73.833	839,300
2024-11-27	78.400	78.820	77.650	77.790	73.249	1,156,700
2024-11-26	77.610	78.100	77.030	77.810	73.268	1,239,400
2024-11-25	77.510	78.460	77.210	77.280	72.769	2,418,200
2024-11-22	78.410	78.790	77.270	77.580	73.052	1,359,000
2024-11-21	77.140	78.270	76.960	77.950	73.400	2,024,300
2024-11-20	75.650	77.260	75.190	77.130	72.628	2,118,100
2024-11-19	74.610	75.590	73.920	75.310	70.914	1,960,200
2024-11-18	74.110	74.750	73.780	74.620	70.264	1,855,600

← NewerPage 8 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.