McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	52.03	52.54	51.37	51.95	-	-0.52%	985,447
Jul 7, 2026	52.94	53.88	52.21	52.22	52.22	0.85%	2,987,988
Jul 6, 2026	52.34	52.72	50.78	51.78	51.78	-2.25%	3,036,081
Jul 2, 2026	53.38	53.88	52.55	53.45	52.97	1.02%	4,517,630
Jul 1, 2026	51.06	52.93	51.06	52.91	52.43	4.94%	5,566,192
Jun 30, 2026	51.60	51.78	49.89	50.42	49.97	-3.15%	4,130,376
Jun 29, 2026	51.13	52.40	50.94	52.06	51.59	1.98%	5,179,905
Jun 26, 2026	49.00	51.17	48.75	51.05	50.59	5.58%	7,237,832
Jun 25, 2026	49.63	50.28	48.07	48.35	47.92	1.58%	8,744,092
Jun 24, 2026	47.22	48.64	47.22	47.60	47.17	0.46%	10,678,648
Jun 23, 2026	46.53	47.62	46.40	47.38	46.95	3.61%	5,512,110
Jun 22, 2026	46.50	47.04	45.72	45.73	45.32	-1.95%	5,996,045
Jun 18, 2026	46.32	47.17	45.90	46.64	46.22	0.32%	15,638,117
Jun 17, 2026	46.95	47.58	45.86	46.49	46.07	-1.48%	4,711,835
Jun 16, 2026	47.93	48.39	46.89	47.19	46.77	-1.42%	3,509,679
Jun 15, 2026	48.61	48.94	47.45	47.87	47.44	-2.21%	3,799,632
Jun 12, 2026	49.10	49.33	48.56	48.95	48.51	-0.57%	2,671,746
Jun 11, 2026	49.58	49.87	49.00	49.23	48.79	-0.93%	3,509,149
Jun 10, 2026	48.68	50.15	48.50	49.69	49.24	2.18%	4,143,606
Jun 9, 2026	47.61	49.49	47.51	48.63	48.19	2.14%	3,848,019
Jun 8, 2026	47.16	47.91	46.75	47.61	47.18	0.78%	3,889,386
Jun 5, 2026	47.03	47.90	46.51	47.24	46.82	1.33%	2,969,534
Jun 4, 2026	47.53	47.59	46.25	46.62	46.20	0.71%	3,085,077
Jun 3, 2026	46.09	47.08	45.85	46.29	45.87	0.30%	4,119,549
Jun 2, 2026	46.58	46.97	45.53	46.15	45.74	-0.92%	4,473,910
Jun 1, 2026	47.00	47.37	46.20	46.58	46.16	-1.67%	3,021,456
May 29, 2026	47.52	48.45	46.37	47.37	46.94	1.15%	8,294,262
May 28, 2026	47.30	47.59	46.76	46.83	46.41	-1.51%	3,526,916
May 27, 2026	47.26	48.09	47.18	47.55	47.12	1.56%	3,417,115
May 26, 2026	47.65	47.73	46.38	46.82	46.40	-2.05%	4,211,356
May 22, 2026	47.03	47.98	47.02	47.80	47.37	1.79%	2,682,516
May 21, 2026	46.32	47.21	45.74	46.96	46.54	0.56%	2,832,397
May 20, 2026	47.30	47.30	46.18	46.70	46.28	-1.16%	2,615,415
May 19, 2026	46.96	47.78	46.14	47.25	46.83	1.18%	2,929,922
May 18, 2026	46.47	47.34	46.34	46.70	46.28	0.76%	3,772,696
May 15, 2026	46.96	47.09	45.75	46.35	45.93	-0.34%	3,338,142
May 14, 2026	45.96	47.16	45.88	46.51	46.09	2.00%	3,597,587
May 13, 2026	46.52	46.52	44.82	45.60	45.19	-2.63%	4,104,746
May 12, 2026	47.30	47.70	46.80	46.83	46.41	-0.51%	3,769,661
May 11, 2026	48.49	48.93	46.82	47.07	46.65	-2.59%	4,415,393
May 8, 2026	48.12	49.08	48.07	48.32	47.89	0.88%	3,860,523
May 7, 2026	48.08	48.60	47.70	47.90	47.47	-1.22%	4,843,560
May 6, 2026	49.14	49.45	48.41	48.49	48.05	-	3,955,728
May 5, 2026	47.88	49.15	47.30	48.49	48.05	0.98%	2,897,891
May 4, 2026	50.03	50.07	48.00	48.02	47.59	-4.42%	3,853,256
May 1, 2026	51.00	51.30	49.98	50.24	49.79	-1.18%	2,913,054
Apr 30, 2026	50.72	51.15	50.03	50.84	50.38	0.59%	4,591,098
Apr 29, 2026	51.22	51.39	49.98	50.54	50.09	-1.17%	2,746,504
Apr 28, 2026	51.22	51.81	50.63	51.14	50.68	1.47%	3,044,882
Apr 27, 2026	51.28	51.85	50.21	50.40	49.95	-2.19%	3,795,606