McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	47.65	47.73	46.38	46.85	-	-1.99%	1,153,572
May 22, 2026	47.03	47.98	47.02	47.80	47.80	1.79%	2,552,711
May 21, 2026	46.32	47.21	45.74	46.96	46.96	0.56%	2,764,746
May 20, 2026	47.30	47.30	46.18	46.70	46.70	-1.16%	2,555,010
May 19, 2026	46.96	47.78	46.14	47.25	47.25	1.18%	2,874,431
May 18, 2026	46.47	47.34	46.34	46.70	46.70	0.76%	3,625,670
May 15, 2026	46.96	47.09	45.75	46.35	46.35	-0.34%	3,338,142
May 14, 2026	45.96	47.16	45.88	46.51	46.51	2.00%	3,597,587
May 13, 2026	46.52	46.52	44.82	45.60	45.60	-2.63%	4,104,746
May 12, 2026	47.30	47.70	46.80	46.83	46.83	-0.51%	3,769,661
May 11, 2026	48.49	48.93	46.82	47.07	47.07	-2.59%	4,415,393
May 8, 2026	48.12	49.08	48.07	48.32	48.32	0.88%	3,860,523
May 7, 2026	48.08	48.60	47.70	47.90	47.90	-1.22%	4,843,560
May 6, 2026	49.14	49.45	48.41	48.49	48.49	-	3,955,728
May 5, 2026	47.88	49.15	47.30	48.49	48.49	0.98%	2,897,891
May 4, 2026	50.03	50.07	48.00	48.02	48.02	-4.42%	3,853,256
May 1, 2026	51.00	51.30	49.98	50.24	50.24	-1.18%	2,913,054
Apr 30, 2026	50.72	51.15	50.03	50.84	50.84	0.59%	4,591,098
Apr 29, 2026	51.22	51.39	49.98	50.54	50.54	-1.17%	2,746,504
Apr 28, 2026	51.22	51.81	50.63	51.14	51.14	1.47%	3,044,882
Apr 27, 2026	51.28	51.85	50.21	50.40	50.40	-2.19%	3,795,606
Apr 24, 2026	51.89	52.53	51.30	51.53	51.53	-0.69%	2,024,531
Apr 23, 2026	51.72	52.35	51.40	51.89	51.89	0.82%	2,714,226
Apr 22, 2026	52.04	52.59	51.23	51.47	51.47	-0.98%	3,358,595
Apr 21, 2026	52.84	53.05	51.67	51.98	51.98	-1.65%	3,238,009
Apr 20, 2026	53.68	53.70	52.28	52.85	52.85	-1.86%	4,950,980
Apr 17, 2026	53.04	54.50	53.01	54.33	53.85	1.99%	3,702,377
Apr 16, 2026	53.46	53.99	52.64	53.27	52.80	-0.13%	3,971,778
Apr 15, 2026	53.69	53.85	52.88	53.34	52.87	-0.93%	3,514,758
Apr 14, 2026	53.57	54.70	53.18	53.84	53.36	-0.50%	4,575,600
Apr 13, 2026	53.71	54.71	52.84	54.11	53.63	0.74%	5,914,851
Apr 10, 2026	51.69	53.91	51.57	53.71	53.24	4.41%	7,438,394
Apr 9, 2026	50.30	51.62	49.65	51.44	50.99	1.84%	5,977,344
Apr 8, 2026	51.68	51.98	50.39	50.51	50.06	-1.00%	6,071,601
Apr 7, 2026	50.83	51.50	50.50	51.02	50.57	0.43%	4,215,137
Apr 6, 2026	48.79	51.09	48.58	50.80	50.35	3.99%	5,923,645
Apr 2, 2026	48.00	48.85	47.52	48.85	48.42	0.97%	6,332,062
Apr 1, 2026	50.25	50.98	48.05	48.38	47.95	-4.08%	11,369,399
Mar 31, 2026	50.27	52.27	48.31	50.44	49.99	-6.11%	12,085,813
Mar 30, 2026	53.08	54.01	52.50	53.72	53.25	1.22%	5,561,080
Mar 27, 2026	51.64	54.03	51.50	53.07	52.60	2.89%	4,856,096
Mar 26, 2026	52.40	53.26	51.50	51.58	51.12	-2.27%	4,038,171
Mar 25, 2026	52.46	52.79	51.29	52.78	52.31	1.29%	4,175,328
Mar 24, 2026	53.02	53.74	51.80	52.11	51.65	-2.14%	3,686,098
Mar 23, 2026	54.00	54.35	53.00	53.25	52.78	0.04%	4,407,058
Mar 20, 2026	54.10	54.30	52.63	53.23	52.76	-1.52%	10,768,005
Mar 19, 2026	55.00	55.33	53.59	54.05	53.57	-1.83%	4,250,084
Mar 18, 2026	56.82	56.88	55.04	55.06	54.57	-3.54%	2,759,519
Mar 17, 2026	57.94	58.00	56.99	57.08	56.58	-1.06%	2,442,341
Mar 16, 2026	58.50	58.70	56.68	57.69	57.18	-1.03%	3,642,728