McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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