McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	61.01	61.06	61.01	61.06	-	-0.23%	107,697
Jan 22, 2026	63.29	65.72	60.59	61.20	61.20	-8.05%	16,734,736
Jan 21, 2026	67.58	67.65	65.73	66.56	66.56	-1.87%	6,745,655
Jan 20, 2026	67.04	67.97	66.55	67.83	67.83	1.18%	5,222,678
Jan 16, 2026	68.21	68.35	66.92	67.04	67.04	-2.42%	3,708,486
Jan 15, 2026	68.72	68.78	67.78	68.70	68.70	0.19%	2,425,119
Jan 14, 2026	67.43	68.62	67.30	68.57	68.57	1.71%	4,335,129
Jan 13, 2026	66.80	67.64	66.40	67.42	67.42	0.87%	4,118,855
Jan 12, 2026	67.56	67.64	66.30	66.84	66.84	-1.30%	3,036,770
Jan 9, 2026	67.28	68.31	66.74	67.72	67.72	0.88%	2,671,702
Jan 8, 2026	65.10	67.52	65.10	67.13	67.13	2.69%	2,037,090
Jan 7, 2026	66.38	66.84	64.92	65.37	65.37	-1.48%	3,495,328
Jan 6, 2026	65.36	66.56	65.00	66.35	66.35	1.02%	2,924,874
Jan 5, 2026	66.76	67.10	65.35	65.68	65.68	-2.38%	3,771,844
Jan 2, 2026	68.24	68.38	67.12	67.28	67.28	-1.22%	2,403,039
Dec 31, 2025	68.35	68.77	68.09	68.11	68.11	-0.54%	1,550,157
Dec 30, 2025	69.08	69.75	68.40	68.48	68.48	-0.95%	2,138,995
Dec 29, 2025	68.49	69.26	68.39	69.14	69.14	0.30%	2,500,416
Dec 26, 2025	68.97	69.19	68.51	68.93	68.45	0.07%	1,538,198
Dec 24, 2025	68.91	69.08	68.14	68.88	68.40	-0.03%	921,077
Dec 23, 2025	68.92	69.17	68.21	68.90	68.42	-0.03%	2,619,960
Dec 22, 2025	68.00	68.95	67.82	68.92	68.44	0.50%	2,646,049
Dec 19, 2025	68.20	69.14	67.99	68.58	68.10	0.18%	4,362,305
Dec 18, 2025	68.62	69.16	68.34	68.46	67.98	-0.28%	4,472,904
Dec 17, 2025	68.33	69.46	68.33	68.65	68.17	0.56%	4,596,686
Dec 16, 2025	68.57	68.98	67.67	68.27	67.79	-0.26%	3,460,216
Dec 15, 2025	67.73	68.67	67.57	68.45	67.97	2.47%	2,818,190
Dec 12, 2025	66.25	67.10	66.10	66.80	66.33	1.30%	2,956,804
Dec 11, 2025	64.40	66.50	64.36	65.94	65.48	2.53%	3,126,526
Dec 10, 2025	63.53	64.35	63.31	64.31	63.86	1.31%	1,880,295
Dec 9, 2025	63.78	64.25	62.90	63.48	63.04	-0.19%	2,101,446
Dec 8, 2025	63.20	63.74	62.64	63.60	63.16	0.47%	1,910,519
Dec 5, 2025	63.44	63.87	63.11	63.30	62.86	-0.22%	2,392,206
Dec 4, 2025	64.55	64.65	63.14	63.44	63.00	-1.06%	2,222,411
Dec 3, 2025	65.83	66.06	64.04	64.12	63.67	-2.02%	2,316,818
Dec 2, 2025	66.11	66.26	65.07	65.44	64.98	-1.45%	2,298,029
Dec 1, 2025	67.11	67.40	66.16	66.40	65.94	-1.60%	2,593,396
Nov 28, 2025	67.12	67.71	66.90	67.48	67.01	0.27%	800,396
Nov 26, 2025	66.93	67.61	66.80	67.30	66.83	0.22%	1,605,906
Nov 25, 2025	66.99	68.16	66.64	67.15	66.68	0.34%	1,989,723
Nov 24, 2025	67.76	67.98	66.91	66.92	66.45	-1.82%	3,936,324
Nov 21, 2025	67.72	68.88	67.65	68.16	67.69	1.01%	2,937,086
Nov 20, 2025	66.89	67.67	66.50	67.48	67.01	1.11%	2,287,063
Nov 19, 2025	65.70	67.13	65.36	66.74	66.28	2.52%	3,257,272
Nov 18, 2025	64.84	65.22	64.15	65.10	64.65	0.82%	3,397,517
Nov 17, 2025	65.77	66.32	64.20	64.57	64.12	-1.16%	2,746,992
Nov 14, 2025	66.22	66.63	65.07	65.33	64.88	-1.16%	2,428,234
Nov 13, 2025	65.56	66.74	65.56	66.10	65.64	0.33%	2,484,571
Nov 12, 2025	65.89	66.39	65.53	65.88	65.42	0.26%	2,388,367
Nov 11, 2025	64.59	65.86	64.59	65.71	65.25	2.18%	3,171,777