McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,014
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%	3,755
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%	3,478
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	-2.82%	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
Apr 2, 2026	48.83	49.09	48.11	48.57	48.14	0.40%	5,720
Apr 1, 2026	50.82	50.94	48.37	48.37	47.94	-3.99%	7,615
Mar 31, 2026	50.13	52.07	48.88	50.38	49.93	-7.03%	16,766
Mar 30, 2026	52.76	54.19	52.69	54.19	53.71	2.30%	2,752
Mar 27, 2026	52.38	53.79	52.38	52.97	52.50	2.16%	5,012
Mar 26, 2026	52.52	53.34	51.60	51.85	51.39	0.01%	5,925
Mar 25, 2026	52.94	52.94	51.55	51.84	51.39	-0.76%	2,516
Mar 24, 2026	52.68	53.41	52.10	52.24	51.78	-1.80%	10,206
Mar 23, 2026	53.96	54.25	53.00	53.20	52.73	-0.09%	16,691
Mar 20, 2026	53.75	54.18	53.25	53.25	52.78	-1.66%	14,449
Mar 19, 2026	55.02	55.02	53.71	54.15	53.67	-1.99%	8,437
Mar 18, 2026	56.51	56.51	55.25	55.25	54.76	-3.26%	7,049
Mar 17, 2026	57.15	58.13	57.11	57.11	56.60	-0.91%	5,044
Mar 16, 2026	58.80	58.80	56.53	57.64	57.13	-0.77%	15,710
Mar 13, 2026	58.03	58.89	58.01	58.08	57.57	0.62%	3,936
Mar 12, 2026	59.50	59.72	57.64	57.72	57.21	-3.64%	3,998
Mar 11, 2026	63.02	63.02	59.83	59.90	59.37	-5.57%	7,351
Mar 10, 2026	63.75	63.75	63.01	63.43	62.87	-1.26%	1,768
Mar 9, 2026	64.35	64.35	63.65	64.24	63.67	-0.57%	1,648
Mar 6, 2026	64.61	64.84	63.85	64.61	64.04	-0.97%	3,853
Mar 5, 2026	65.01	65.31	64.79	65.24	64.66	-0.12%	9,476
Mar 4, 2026	67.28	67.28	65.32	65.32	64.74	-3.76%	1,070
Mar 3, 2026	69.96	69.96	67.87	67.87	67.27	-2.39%	3,489
Mar 2, 2026	70.35	70.35	68.72	69.53	68.92	-1.79%	17,668
Feb 27, 2026	68.59	71.10	68.59	70.80	70.17	3.07%	12,740
Feb 26, 2026	68.30	69.50	68.30	68.69	68.08	0.22%	5,083
Feb 25, 2026	69.21	69.73	68.01	68.54	67.93	-0.87%	16,790
Feb 24, 2026	69.55	69.55	68.99	69.14	68.53	-	6,848