McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	49.40	49.40	49.40	50.04	-	-0.54%	171
Sep 28, 2026	49.91	50.31	49.08	50.31	50.31	2.63%	6,594
Sep 25, 2026	49.02	49.02	49.02	49.02	49.02	-0.91%	1,148
Sep 24, 2026	49.71	49.71	49.40	49.47	49.47	-1.65%	2,094
Sep 23, 2026	50.00	50.32	49.66	50.30	50.30	-0.40%	6,804
Sep 22, 2026	51.90	51.90	50.30	50.50	50.50	-	1,881
Sep 21, 2026	50.30	51.06	50.21	50.50	50.50	2.39%	3,673
Sep 18, 2026	50.83	52.37	49.32	49.32	49.32	-4.79%	180,285
Sep 17, 2026	51.79	53.94	51.79	51.80	51.80	-1.15%	4,130
Sep 16, 2026	51.60	52.69	51.60	52.40	52.40	1.06%	4,832
Sep 15, 2026	52.50	54.19	51.85	51.85	51.85	-1.26%	3,594
Sep 14, 2026	56.03	56.78	52.50	52.51	52.51	-7.11%	17,461
Sep 11, 2026	57.60	59.99	55.84	56.53	56.53	-2.70%	37,026
Sep 10, 2026	54.97	58.86	53.03	58.10	58.10	4.59%	37,273
Sep 9, 2026	51.05	58.70	51.05	55.55	55.55	5.63%	71,166
Sep 8, 2026	54.06	54.06	51.11	52.59	52.59	0.77%	39,559
Sep 4, 2026	53.01	53.01	51.17	52.19	52.19	-0.95%	3,614
Sep 3, 2026	53.96	53.96	51.99	52.69	52.69	-1.79%	2,243
Sep 2, 2026	54.36	54.36	53.65	53.65	53.65	-0.67%	1,135
Sep 1, 2026	53.83	55.13	53.83	54.01	54.01	-0.35%	3,332
Aug 31, 2026	54.90	54.93	53.69	54.20	54.20	-1.20%	5,578
Aug 28, 2026	55.08	55.08	54.86	54.86	54.86	1.13%	2,572
Aug 27, 2026	54.10	54.33	53.94	54.25	54.25	-0.91%	7,522
Aug 26, 2026	54.59	54.75	54.17	54.75	54.75	-0.02%	2,655
Aug 25, 2026	55.93	55.93	53.87	54.76	54.76	-1.09%	4,123
Aug 24, 2026	55.28	56.53	55.28	55.36	55.36	-0.52%	7,779
Aug 21, 2026	55.25	56.13	55.25	55.65	55.65	0.22%	1,959
Aug 20, 2026	55.60	56.48	55.34	55.53	55.53	-0.93%	1,651
Aug 19, 2026	56.17	56.60	55.37	56.05	56.05	1.06%	4,060
Aug 18, 2026	54.44	56.00	54.01	55.46	55.46	2.14%	3,009
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