McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	57.30	57.38	57.30	57.38	57.38	0.07%	11
Jan 8, 2026	55.68	57.34	55.68	57.34	57.34	1.59%	900
Jan 7, 2026	56.44	56.44	56.44	56.44	56.44	-0.18%	-
Jan 6, 2026	55.80	56.54	55.80	56.54	56.54	-2.32%	34
Jan 5, 2026	57.82	57.88	57.82	57.88	57.88	-	50
Jan 2, 2026	57.52	57.88	57.52	57.88	57.88	-1.06%	25
Dec 30, 2025	58.46	58.50	58.46	58.50	58.50	1.92%	100
Dec 29, 2025	57.40	57.40	57.40	57.40	57.40	-1.51%	-
Dec 23, 2025	58.28	58.28	58.28	58.28	57.87	0.07%	-
Dec 22, 2025	58.24	58.24	58.24	58.24	57.83	0.17%	-
Dec 19, 2025	58.14	58.14	58.14	58.14	57.73	-0.10%	-
Dec 18, 2025	58.20	58.20	58.20	58.20	57.79	-0.17%	-
Dec 17, 2025	58.10	58.30	58.10	58.30	57.89	0.66%	60
Dec 16, 2025	57.96	57.96	57.92	57.92	57.51	1.40%	150
Dec 15, 2025	57.12	57.12	57.12	57.12	56.72	0.71%	-
Dec 12, 2025	55.94	56.72	55.94	56.72	56.32	3.88%	12
Dec 11, 2025	54.60	54.60	54.60	54.60	54.22	0.44%	-
Dec 10, 2025	54.36	54.36	54.36	54.36	53.98	-0.18%	-
Dec 9, 2025	54.36	54.88	54.28	54.46	54.08	-0.18%	1,110
Dec 8, 2025	54.16	55.00	54.16	54.56	54.18	-0.26%	1,097
Dec 5, 2025	54.24	54.70	54.24	54.70	54.32	-1.37%	10
Dec 4, 2025	55.46	55.46	55.46	55.46	55.07	-0.86%	100
Dec 3, 2025	55.94	55.94	55.94	55.94	55.55	-0.50%	-
Dec 2, 2025	56.92	57.34	56.22	56.22	55.83	-3.00%	20
Dec 1, 2025	57.94	57.96	57.94	57.96	57.55	0.24%	20
Nov 28, 2025	57.82	57.82	57.82	57.82	57.42	-1.20%	-
Nov 27, 2025	57.76	58.52	57.76	58.52	58.11	1.14%	190
Nov 26, 2025	57.86	57.86	57.86	57.86	57.45	0.77%	-
Nov 25, 2025	57.90	57.90	57.42	57.42	57.02	-1.78%	700
Nov 24, 2025	58.98	59.70	58.46	58.46	58.05	0.45%	167
Nov 21, 2025	58.20	58.20	58.20	58.20	57.79	0.97%	-
Nov 20, 2025	57.64	57.64	57.64	57.64	57.24	3.11%	-
Nov 19, 2025	55.90	55.90	55.90	55.90	55.51	0.94%	-
Nov 18, 2025	55.38	55.38	55.38	55.38	54.99	-0.82%	-
Nov 17, 2025	56.16	56.56	55.84	55.84	55.45	-1.66%	189
Nov 14, 2025	56.52	56.78	56.52	56.78	56.38	-0.63%	80
Nov 13, 2025	56.64	57.14	56.64	57.14	56.74	0.32%	100
Nov 12, 2025	56.58	56.96	56.58	56.96	56.56	0.42%	2
Nov 11, 2025	55.40	56.72	55.40	56.72	56.32	0.75%	15
Nov 10, 2025	55.98	56.50	55.98	56.30	55.91	1.08%	85
Nov 7, 2025	55.22	55.72	55.22	55.70	55.31	-0.29%	50
Nov 6, 2025	55.86	55.86	55.86	55.86	55.47	0.61%	-
Nov 5, 2025	55.52	55.52	55.52	55.52	55.13	0.98%	-
Nov 4, 2025	54.98	54.98	54.98	54.98	54.60	-0.65%	-
Nov 3, 2025	55.48	55.84	55.34	55.34	54.95	0.04%	240
Oct 31, 2025	55.32	55.32	55.32	55.32	54.93	-0.50%	20
Oct 30, 2025	54.92	55.60	54.90	55.60	55.21	-0.54%	200
Oct 29, 2025	56.64	56.80	55.90	55.90	55.51	-1.79%	203
Oct 28, 2025	57.48	57.74	56.92	56.92	56.52	-0.07%	260
Oct 27, 2025	57.62	57.62	56.96	56.96	56.56	-1.76%	70