McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	54.44	54.59	53.94	54.30	-	-	208
Aug 17, 2026	54.76	55.63	54.30	54.30	54.30	-0.15%	3,780
Aug 14, 2026	54.35	54.55	54.17	54.38	54.38	0.69%	5,295
Aug 13, 2026	52.42	54.71	52.42	54.01	54.01	2.14%	5,226
Aug 12, 2026	52.52	53.18	52.52	52.88	52.88	-0.19%	1,469
Aug 11, 2026	52.00	53.69	52.00	52.98	52.98	1.51%	2,714
Aug 10, 2026	53.00	53.41	52.19	52.19	52.19	-1.21%	1,468
Aug 7, 2026	52.33	52.87	52.33	52.83	52.83	1.87%	1,177
Aug 6, 2026	52.50	52.50	51.85	51.86	51.86	-1.16%	19,490
Aug 5, 2026	52.33	52.99	51.70	52.47	52.47	2.08%	28,054
Aug 4, 2026	52.00	52.55	50.92	51.40	51.40	-2.74%	2,526
Aug 3, 2026	50.71	52.85	50.71	52.85	52.85	3.73%	2,850
Jul 31, 2026	50.43	52.09	49.77	50.95	50.95	0.20%	5,268
Jul 30, 2026	49.90	50.85	49.90	50.85	50.85	-1.66%	1,230
Jul 29, 2026	50.92	53.20	50.92	51.71	51.71	1.13%	3,222
Jul 28, 2026	51.04	52.04	51.02	51.13	51.13	0.70%	3,234
Jul 27, 2026	50.50	51.26	50.27	50.78	50.78	0.33%	4,663
Jul 24, 2026	49.74	51.23	49.74	50.61	50.61	1.40%	13,964
Jul 23, 2026	50.97	50.97	49.91	49.91	49.91	-3.28%	1,459
Jul 22, 2026	52.04	53.80	51.48	51.60	51.60	-1.36%	9,704
Jul 21, 2026	51.65	52.90	51.65	52.31	52.31	0.31%	2,407
Jul 20, 2026	51.37	52.88	51.37	52.15	52.15	0.17%	6,224
Jul 17, 2026	53.49	53.94	52.06	52.06	52.06	-1.06%	2,096
Jul 16, 2026	50.77	52.70	50.77	52.62	52.62	2.51%	2,018
Jul 15, 2026	52.41	52.41	51.33	51.33	51.33	-2.80%	790
Jul 14, 2026	53.22	54.86	52.66	52.81	52.81	-1.09%	2,581
Jul 13, 2026	53.61	53.82	53.39	53.39	53.39	5.08%	1,064
Jul 9, 2026	50.90	50.90	50.81	50.81	50.81	-1.91%	1,146
Jul 8, 2026	52.01	52.20	51.75	51.80	51.80	-0.82%	1,485
Jul 7, 2026	52.48	54.49	51.98	52.23	52.23	1.93%	3,219
Jul 6, 2026	53.47	53.47	50.98	51.24	51.24	-3.17%	4,043
Jul 2, 2026	52.37	53.78	52.37	53.40	52.92	3.13%	923
Jul 1, 2026	50.95	52.97	50.95	51.78	51.31	2.53%	3,763
Jun 30, 2026	52.02	52.51	49.90	50.50	50.05	-1.81%	5,417
Jun 29, 2026	51.29	52.42	51.01	51.43	50.97	1.08%	5,342
Jun 26, 2026	48.44	51.00	48.36	50.88	50.43	4.12%	5,678
Jun 25, 2026	48.80	50.00	48.80	48.87	48.43	1.54%	11,325
Jun 24, 2026	47.76	48.13	47.38	48.13	47.70	0.90%	2,517
Jun 23, 2026	46.44	47.73	46.44	47.70	47.27	3.36%	6,199
Jun 22, 2026	46.20	46.66	45.60	46.15	45.74	-0.77%	13,853
Jun 18, 2026	46.60	47.37	46.02	46.51	46.09	0.82%	2,962
Jun 17, 2026	46.91	47.86	46.13	46.13	45.72	-1.93%	2,395
Jun 16, 2026	47.40	47.96	46.76	47.04	46.62	-1.90%	4,000
Jun 15, 2026	48.43	49.00	47.40	47.95	47.52	-0.93%	11,597
Jun 12, 2026	49.11	49.11	48.40	48.40	47.96	-2.24%	1,024
Jun 11, 2026	49.01	50.00	49.01	49.51	49.06	0.98%	6,442
Jun 10, 2026	48.43	50.00	48.43	49.03	48.59	0.56%	1,594
Jun 9, 2026	47.33	49.82	47.33	48.76	48.32	1.96%	3,603
Jun 8, 2026	47.26	47.82	46.94	47.82	47.39	-0.15%	4,631
Jun 5, 2026	47.08	47.89	47.08	47.89	47.46	2.99%	787