McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	48.43	49.00	47.40	47.95	47.95	-0.93%	11,597
Jun 12, 2026	49.11	49.11	48.40	48.40	48.40	-2.24%	1,024
Jun 11, 2026	49.01	50.00	49.01	49.51	49.51	0.98%	6,442
Jun 10, 2026	48.43	50.00	48.43	49.03	49.03	0.56%	1,594
Jun 9, 2026	47.33	49.82	47.33	48.76	48.76	1.96%	3,603
Jun 8, 2026	47.26	47.82	46.94	47.82	47.82	-0.15%	4,631
Jun 5, 2026	47.08	47.89	47.08	47.89	47.89	2.99%	787
Jun 4, 2026	46.87	46.87	46.25	46.50	46.50	1.09%	2,139
Jun 3, 2026	46.75	46.75	45.91	46.00	46.00	-0.71%	1,803
Jun 2, 2026	46.50	47.03	45.70	46.33	46.33	-1.19%	6,670
Jun 1, 2026	48.96	48.96	46.50	46.89	46.89	-1.33%	3,104
May 29, 2026	46.61	48.68	46.40	47.52	47.52	-1.04%	6,287
May 28, 2026	47.23	48.11	46.50	48.02	48.02	1.03%	3,069
May 27, 2026	47.67	48.01	47.00	47.53	47.53	2.11%	4,876
May 26, 2026	46.50	47.11	45.97	46.55	46.55	-2.92%	13,494
May 22, 2026	47.42	48.41	46.76	47.95	47.95	1.68%	4,745
May 21, 2026	46.60	47.16	46.01	47.16	47.16	0.66%	5,492
May 20, 2026	47.36	47.46	46.61	46.85	46.85	-0.23%	3,992
May 19, 2026	46.54	47.78	46.54	46.96	46.96	0.45%	1,946
May 18, 2026	47.26	47.26	46.68	46.75	46.75	-0.47%	3,136
May 15, 2026	46.86	46.97	46.00	46.97	46.97	1.13%	3,445
May 14, 2026	45.46	47.48	45.46	46.45	46.45	1.88%	5,561
May 13, 2026	46.65	46.65	44.30	45.59	45.59	-3.14%	10,746
May 12, 2026	47.16	47.76	47.07	47.07	47.07	0.86%	3,622
May 11, 2026	48.10	48.24	46.51	46.67	46.67	-3.23%	4,456
May 8, 2026	47.73	48.87	47.65	48.23	48.23	1.37%	14,732
May 7, 2026	48.36	48.37	47.58	47.58	47.58	-1.71%	11,922
May 6, 2026	48.35	49.10	48.35	48.41	48.41	-0.10%	8,921
May 5, 2026	47.61	49.35	47.31	48.46	48.46	-1.02%	5,470
May 4, 2026	50.84	50.84	47.84	48.96	48.96	-3.73%	4,015
May 1, 2026	50.16	50.86	50.16	50.86	50.86	0.46%	1,777
Apr 30, 2026	50.18	51.09	49.59	50.62	50.62	0.12%	6,387
Apr 29, 2026	50.59	50.72	50.03	50.56	50.56	-0.78%	4,933
Apr 28, 2026	50.97	51.55	50.87	50.96	50.96	1.91%	3,757
Apr 27, 2026	51.99	51.99	50.01	50.01	50.01	-3.43%	5,405
Apr 24, 2026	51.55	52.77	51.15	51.78	51.78	1.37%	11,356
Apr 23, 2026	51.27	52.38	51.08	51.08	51.08	-0.66%	3,412
Apr 22, 2026	52.39	52.43	51.42	51.42	51.42	-0.97%	3,479
Apr 21, 2026	53.81	53.81	51.73	51.93	51.93	-1.56%	5,289
Apr 20, 2026	53.28	53.31	52.06	52.75	52.75	-1.95%	3,985
Apr 17, 2026	53.67	54.36	53.40	54.28	53.80	1.69%	20,212
Apr 16, 2026	52.85	53.38	52.53	53.38	52.91	0.15%	10,768
Apr 15, 2026	52.54	53.82	52.54	53.30	52.83	-0.71%	5,968
Apr 14, 2026	54.50	55.24	53.51	53.68	53.21	-2.13%	12,744
Apr 13, 2026	53.01	54.85	53.01	54.85	54.36	1.42%	4,338
Apr 10, 2026	51.13	54.37	51.13	54.08	53.60	4.54%	4,409
Apr 9, 2026	50.58	51.92	50.00	51.73	51.27	1.50%	5,220
Apr 8, 2026	51.87	52.36	50.97	50.97	50.51	-0.87%	3,508
Apr 7, 2026	50.81	51.52	50.63	51.41	50.96	1.11%	4,983
Apr 6, 2026	49.08	51.25	48.86	50.85	50.40	4.69%	5,514