McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	52.46	52.60	51.29	52.06	-	-0.10%	1,575,353
Mar 24, 2026	53.02	53.74	51.80	52.11	52.11	-2.14%	3,682,509
Mar 23, 2026	54.00	54.35	53.00	53.25	53.25	0.04%	4,406,549
Mar 20, 2026	54.10	54.30	52.63	53.23	53.23	-1.52%	10,560,069
Mar 19, 2026	55.00	55.33	53.59	54.05	54.05	-1.83%	4,213,707
Mar 18, 2026	56.82	56.88	55.04	55.06	55.06	-3.54%	2,755,810
Mar 17, 2026	57.94	58.00	56.99	57.08	57.08	-1.06%	2,438,562
Mar 16, 2026	58.50	58.70	56.68	57.69	57.69	-1.03%	3,638,749
Mar 13, 2026	58.08	59.04	57.92	58.29	58.29	1.69%	2,998,901
Mar 12, 2026	59.44	59.95	57.29	57.32	57.32	-4.36%	5,445,359
Mar 11, 2026	62.77	63.03	59.82	59.93	59.93	-5.46%	3,691,682
Mar 10, 2026	63.86	64.44	62.88	63.39	63.39	-1.23%	2,007,294
Mar 9, 2026	64.08	64.81	63.50	64.18	64.18	-1.03%	2,059,400
Mar 6, 2026	65.11	65.54	63.71	64.85	64.85	-0.64%	2,060,961
Mar 5, 2026	65.00	65.83	64.64	65.27	65.27	-0.65%	2,121,897
Mar 4, 2026	67.62	67.89	65.33	65.70	65.70	-2.91%	3,069,615
Mar 3, 2026	69.90	69.90	67.47	67.67	67.67	-3.19%	2,991,595
Mar 2, 2026	70.67	70.75	68.84	69.90	69.90	-1.60%	1,990,492
Feb 27, 2026	69.31	71.33	69.22	71.04	71.04	2.57%	3,683,499
Feb 26, 2026	69.46	70.13	68.58	69.26	69.26	0.33%	1,923,539
Feb 25, 2026	69.68	70.00	68.26	69.03	69.03	-1.39%	2,321,594
Feb 24, 2026	69.61	70.48	69.37	70.00	70.00	0.68%	1,506,308
Feb 23, 2026	67.91	69.91	67.53	69.53	69.53	1.50%	2,965,823
Feb 20, 2026	68.96	69.40	68.19	68.50	68.50	0.01%	3,804,656
Feb 19, 2026	70.13	70.68	68.41	68.49	68.49	-2.19%	3,195,665
Feb 18, 2026	69.69	70.26	69.36	70.02	70.02	1.20%	2,940,842
Feb 17, 2026	71.51	71.83	67.77	69.19	69.19	-3.22%	4,155,979
Feb 13, 2026	71.63	72.41	70.81	71.49	71.49	-0.22%	4,073,571
Feb 12, 2026	70.53	72.15	70.16	71.65	71.65	1.59%	3,869,538
Feb 11, 2026	68.76	70.59	68.31	70.53	70.53	2.28%	3,097,291
Feb 10, 2026	67.92	69.06	67.55	68.96	68.96	1.67%	2,829,727
Feb 9, 2026	67.49	68.24	66.66	67.83	67.83	0.61%	2,417,720
Feb 6, 2026	66.77	68.36	66.60	67.42	67.42	0.66%	3,563,339
Feb 5, 2026	67.00	67.34	65.78	66.98	66.98	0.60%	4,389,319
Feb 4, 2026	63.74	66.60	63.74	66.58	66.58	5.20%	5,316,954
Feb 3, 2026	60.26	63.35	60.15	63.29	63.29	3.58%	4,506,923
Feb 2, 2026	61.82	62.02	60.74	61.10	61.10	-1.18%	4,063,315
Jan 30, 2026	61.17	61.93	60.80	61.83	61.83	0.83%	4,576,085
Jan 29, 2026	61.86	62.31	61.15	61.32	61.32	-0.87%	2,741,433
Jan 28, 2026	63.30	63.62	61.45	61.86	61.86	-2.44%	4,099,566
Jan 27, 2026	60.82	63.43	60.53	63.41	63.41	4.00%	6,230,603
Jan 26, 2026	61.25	61.80	60.79	60.97	60.97	0.30%	4,260,852
Jan 23, 2026	61.02	61.68	59.62	60.79	60.79	-0.67%	6,492,823
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