McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	46.87	46.87	46.25	46.50	46.08	1.09%	2,139
Jun 3, 2026	46.75	46.75	45.91	46.00	45.59	-0.71%	1,804
Jun 2, 2026	46.50	47.03	45.70	46.33	45.91	-1.19%	6,670
Jun 1, 2026	48.96	48.96	46.50	46.89	46.47	-1.33%	3,104
May 29, 2026	46.61	48.68	46.40	47.52	47.09	-1.04%	6,287
May 28, 2026	47.23	48.11	46.50	48.02	47.59	1.03%	3,069
May 27, 2026	47.67	48.01	47.00	47.53	47.10	2.11%	4,876
May 26, 2026	46.50	47.11	45.97	46.55	46.13	-2.92%	13,494
May 22, 2026	47.42	48.41	46.76	47.95	47.52	1.68%	4,745
May 21, 2026	46.60	47.16	46.01	47.16	46.74	0.66%	5,492
May 20, 2026	47.36	47.46	46.61	46.85	46.43	-0.23%	3,994
May 19, 2026	46.54	47.78	46.54	46.96	46.54	0.45%	1,946
May 18, 2026	47.26	47.26	46.68	46.75	46.33	-0.47%	3,136
May 15, 2026	46.86	46.97	46.00	46.97	46.55	1.13%	3,445
May 14, 2026	45.46	47.48	45.46	46.45	46.03	1.88%	5,561