McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	71.00	71.97	70.07	71.26	71.26	1.79%	294
Feb 11, 2026	69.88	70.39	68.42	70.01	70.01	1.64%	375
Feb 10, 2026	68.30	68.88	67.13	68.88	68.88	2.23%	886
Feb 9, 2026	67.39	68.24	66.62	67.38	67.38	-0.39%	245
Feb 6, 2026	66.45	68.22	66.28	67.64	67.64	2.53%	392
Feb 5, 2026	66.60	67.18	65.80	65.97	65.97	-0.17%	996
Feb 4, 2026	63.01	66.20	61.00	66.09	66.09	4.87%	1,159
Feb 3, 2026	61.00	63.22	60.11	63.02	63.02	2.87%	588
Feb 2, 2026	61.78	62.21	61.21	61.26	61.26	0.06%	451
Jan 30, 2026	61.70	62.17	60.95	61.22	61.22	-0.70%	401
Jan 29, 2026	61.50	62.34	61.18	61.65	61.65	-0.87%	6,278
Jan 28, 2026	63.75	63.80	61.99	62.19	62.19	-0.34%	341
Jan 27, 2026	60.97	62.40	60.23	62.40	62.40	2.35%	1,793
Jan 26, 2026	60.88	61.75	60.48	60.97	60.97	1.28%	2,476
Jan 23, 2026	61.60	62.00	59.64	60.20	60.20	-1.47%	2,683
Jan 22, 2026	66.44	66.44	60.69	61.10	61.10	-7.29%	2,755
Jan 21, 2026	67.27	67.34	65.91	65.91	65.91	-2.79%	357
Jan 20, 2026	67.04	67.80	66.60	67.80	67.80	0.76%	375
Jan 16, 2026	68.70	68.71	67.27	67.28	67.28	-1.37%	385
Jan 15, 2026	68.50	68.60	67.98	68.22	68.22	-0.24%	14
Jan 14, 2026	67.51	68.41	66.20	68.39	68.39	1.81%	1,181
Jan 13, 2026	66.77	67.58	66.37	67.17	67.17	0.13%	23
Jan 12, 2026	67.83	67.99	66.27	67.09	67.08	-1.19%	270
Jan 9, 2026	67.42	67.89	66.83	67.89	67.89	1.51%	1,076
Jan 8, 2026	65.82	66.88	64.79	66.88	66.88	2.51%	48
Jan 7, 2026	65.94	66.81	64.98	65.24	65.24	-0.61%	140
Jan 6, 2026	65.52	66.55	65.30	65.64	65.64	-0.66%	438
Jan 5, 2026	67.46	68.20	65.82	66.08	66.08	-2.48%	1,065
Jan 2, 2026	68.06	68.96	67.23	67.76	67.76	-0.82%	114
Dec 31, 2025	68.65	69.25	68.00	68.32	68.32	-0.38%	55
Dec 30, 2025	69.10	69.60	68.51	68.58	68.58	0.15%	71
Dec 29, 2025	68.00	69.36	68.00	68.48	68.48	-0.57%	401
Dec 24, 2025	69.08	69.34	68.10	68.87	68.39	-0.07%	73
Dec 23, 2025	68.61	69.30	68.00	68.92	68.44	0.55%	26
Dec 22, 2025	68.04	68.61	67.65	68.54	68.06	-0.64%	582
Dec 19, 2025	68.74	69.11	67.81	68.98	68.50	0.49%	16
Dec 18, 2025	68.75	69.57	68.25	68.65	68.17	0.05%	272
Dec 17, 2025	68.01	69.42	67.89	68.61	68.13	0.30%	257
Dec 16, 2025	68.70	68.70	67.87	68.41	67.93	0.95%	275
Dec 15, 2025	67.37	68.40	67.25	67.76	67.29	1.74%	554
Dec 12, 2025	66.50	66.60	66.22	66.60	66.14	0.65%	346
Dec 11, 2025	64.68	66.40	64.59	66.17	65.71	3.52%	288
Dec 10, 2025	63.69	64.27	63.43	63.92	63.48	0.45%	47
Dec 9, 2025	63.52	64.04	63.16	63.64	63.20	0.06%	115
Dec 8, 2025	63.29	64.30	62.66	63.60	63.16	0.36%	537
Dec 5, 2025	63.66	63.77	63.00	63.37	62.93	0.34%	124
Dec 4, 2025	64.28	64.63	63.16	63.16	62.71	-2.06%	264
Dec 3, 2025	65.01	65.86	64.48	64.48	64.03	-1.25%	425
Dec 2, 2025	66.39	66.60	65.07	65.30	64.84	-1.67%	2,791
Dec 1, 2025	67.75	67.75	66.36	66.41	65.95	-1.67%	664