NYSE:MKC.V | Historical Stock Price | MCCORMICK & CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.44$21.92$35.75$58.31$95.11$155.132003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$95.57$135.761,500——
2020-12-30$94.23$133.861,400——
2020-12-29$95.06$134.554,600——
2020-12-28$94.99$134.45400——
2020-12-24$92.62$131.100——
2020-12-23$92.62$131.10800——
2020-12-22$92.55$131.001,700——
2020-12-21$92.75$131.28800——
2020-12-18$92.25$130.582,300——
2020-12-17$95.00$134.471,400——
2020-12-16$94.90$134.331,600——
2020-12-15$92.23$130.551,900——
2020-12-14$94.16$133.282,500——
2020-12-11$94.84$134.24800——
2020-12-10$92.55$131.003,600——
2020-12-09$92.14$130.42900——
2020-12-08$93.42$132.232,400——
2020-12-07$92.64$131.131,000——
2020-12-04$92.95$131.571,100——
2020-12-03$92.56$131.01700——
2020-12-02$92.24$130.561,200——
2020-12-01$93.28$132.033,600——
2020-11-30$92.00$130.221,400——
2020-11-27$92.40$130.80400——
2020-11-25$92.57$131.042,200——
2020-11-24$93.66$132.571,200——
2020-11-23$92.43$130.83600——
2020-11-20$90.95$128.74600——
2020-11-19$92.00$130.220——
2020-11-18$92.00$130.220——
2020-11-17$92.00$130.220——
2020-11-16$92.00$130.220——
2020-11-13$92.00$130.22400——
2020-11-12$91.57$129.621,200——
2020-11-11$93.03$131.681,000——
2020-11-10$91.67$129.751,000——
2020-11-09$89.18$126.241,600——
2020-11-06$95.11$134.63600——
2020-11-05$95.88$135.71600——
2020-11-04$95.13$134.651,000——
2020-11-03$94.53$133.801,200——
2020-11-02$91.88$130.051,600——
2020-10-30$89.38$126.5146,600——
2020-10-29$92.25$130.58800——
2020-10-28$96.57$136.680——
2020-10-27$96.57$136.68600——
2020-10-26$97.25$137.655,000——
2020-10-23$97.50$138.012,000——
2020-10-22$97.25$137.651,200——
2020-10-21$98.41$139.30400——
2020-10-20$98.41$139.301,200——
2020-10-19$98.46$139.361,000——
2020-10-16$100.06$141.621,000——
2020-10-15$99.20$140.412,000——
2020-10-14$99.96$141.49600——
2020-10-13$102.23$144.70800——
2020-10-12$100.20$141.821,600——
2020-10-09$95.43$135.080——
2020-10-08$95.43$135.080——
2020-10-07$95.43$135.080——
2020-10-06$95.43$135.08600——
2020-10-05$97.46$137.95600——
2020-10-02$95.08$134.59200——
2020-10-01$95.96$135.39800——
2020-09-30$97.66$137.791,600——
2020-09-29$96.11$135.611,800——
2020-09-28$97.15$137.073,800——
2020-09-25$94.24$132.95800——
2020-09-24$94.50$133.321,400——
2020-09-23$93.80$132.341,000——
2020-09-22$96.29$135.86200——
2020-09-21$94.25$132.98600——
2020-09-18$94.57$133.43600——
2020-09-17$96.75$136.502,400——
2020-09-16$100.07$141.190——
2020-09-15$100.07$141.193,000——
2020-09-14$100.57$141.90800——
2020-09-11$98.81$139.402,400——
2020-09-10$102.56$144.690——
2020-09-09$102.56$144.6915,000——
2020-09-08$99.27$140.0632,400——
2020-09-04$99.67$140.621,000——
2020-09-03$101.29$142.913,000——
2020-09-02$104.59$147.562,600——
2020-09-01$102.38$144.441,800——
2020-08-31$102.15$144.121,200——
2020-08-28$102.04$143.972,000——
2020-08-27$103.11$145.481,400——
2020-08-26$103.13$145.503,200——
2020-08-25$101.25$142.867,200——
2020-08-24$101.28$142.894,800——
2020-08-21$101.37$143.021,200——
2020-08-20$101.50$143.201,600——
2020-08-19$101.00$142.50600——
2020-08-18$102.15$144.125,800——
2020-08-17$101.11$142.651,000——
2020-08-14$100.75$142.142,400——
2020-08-13$100.90$142.361,200——
2020-08-12$101.20$142.781,600——
2020-08-11$98.92$139.561,400——
2020-08-10$100.64$142.001,600——
2020-08-07$100.80$142.222,200——
2020-08-06$99.32$140.134,400——
2020-08-05$97.82$138.011,800——
2020-08-04$98.81$139.411,000——
2020-08-03$98.00$138.27400——
2020-07-31$97.49$137.555,000——
2020-07-30$96.74$136.493,400——
2020-07-29$97.79$137.971,200——
2020-07-28$96.23$135.772,600——
2020-07-27$96.75$136.51600——
2020-07-24$96.88$136.681,800——
2020-07-23$97.70$137.842,200——
2020-07-22$96.04$135.501,400——
2020-07-21$96.96$136.812,400——
2020-07-20$95.36$134.541,400——
2020-07-17$94.61$133.48200——
2020-07-16$95.22$134.354,400——
2020-07-15$95.17$134.276,000——
2020-07-14$95.00$134.033,200——
2020-07-13$91.75$129.451,200——
2020-07-10$92.50$130.511,600——
2020-07-09$91.36$128.90800——
2020-07-08$91.53$129.140——
2020-07-07$91.53$129.14800——
2020-07-06$90.91$128.265,000——
2020-07-02$90.89$128.232,000——
2020-07-01$89.92$126.433,400——
2020-06-30$88.82$124.892,000——
2020-06-29$91.00$127.951,600——
2020-06-26$87.68$123.282,200——
2020-06-25$89.41$125.713,400——
2020-06-24$85.53$120.2611,600——
2020-06-23$87.19$122.59600——
2020-06-22$86.64$121.82400——
2020-06-19$86.73$121.94400——
2020-06-18$86.71$121.911,000——
2020-06-17$86.68$121.888,000——
2020-06-16$86.53$121.66600——
2020-06-15$83.54$117.451,200——
2020-06-12$84.07$118.20800——
2020-06-11$85.21$119.812,000——
2020-06-10$86.25$121.270——
2020-06-09$86.25$121.270——
2020-06-08$86.25$121.272,000——
2020-06-05$85.36$120.029,600——
2020-06-04$85.53$120.252,600——
2020-06-03$87.93$123.624,000——
2020-06-02$87.36$122.831,400——
2020-06-01$88.50$124.4327,200——
2020-05-29$87.75$123.382,000——
2020-05-28$85.27$119.89400——
2020-05-27$85.31$119.951,000——
2020-05-26$86.00$120.923,000——
2020-05-22$86.10$121.06400——
2020-05-21$85.20$119.791,600——
2020-05-20$86.29$121.333,000——
2020-05-19$86.51$121.645,200——
2020-05-18$88.56$124.513,200——
2020-05-15$89.90$126.403,600——
2020-05-14$87.23$122.659,200——
2020-05-13$83.92$117.994,200——
2020-05-12$83.98$118.085,400——
2020-05-11$82.70$116.27800——
2020-05-08$81.43$114.492,400——
2020-05-07$80.01$112.50400——
2020-05-06$80.80$113.611,400——
2020-05-05$80.00$112.484,200——
2020-05-04$80.00$112.470——
2020-05-01$80.00$112.47800——
2020-04-30$78.29$110.07600——
2020-04-29$78.88$110.910——
2020-04-28$78.88$110.91800——
2020-04-27$79.35$111.57600——
2020-04-24$75.45$106.080——
2020-04-23$75.45$106.083,000——
2020-04-22$75.96$106.80600——
2020-04-21$80.00$112.470——
2020-04-20$80.00$112.47600——
2020-04-17$77.60$109.112,800——
2020-04-16$79.03$111.12800——
2020-04-15$76.00$106.86600——
2020-04-14$76.05$106.931,400——
2020-04-13$73.95$103.981,000——
2020-04-09$76.07$106.951,800——
2020-04-08$74.25$103.961,400——
2020-04-07$74.62$104.481,000——
2020-04-06$74.29$104.021,400——
2020-04-03$72.57$101.621,200——
2020-04-02$72.50$101.518,600——
2020-04-01$68.38$95.741,000——
2020-03-31$71.21$99.71800——
2020-03-30$71.35$99.905,200——
2020-03-27$66.30$92.83600——
2020-03-26$65.90$92.282,800——
2020-03-25$62.85$88.003,000——
2020-03-24$59.54$83.361,000——
2020-03-23$57.04$79.864,200——
2020-03-20$62.35$87.303,400——
2020-03-19$62.58$87.639,200——
2020-03-18$68.67$96.148,000——
2020-03-17$67.21$94.103,000——
2020-03-16$59.56$83.396,200——
2020-03-13$67.20$94.094,000——
2020-03-12$65.69$91.984,200——
2020-03-11$74.60$104.450——
2020-03-10$74.60$104.450——
2020-03-09$74.60$104.450——
2020-03-06$74.60$104.45800——
2020-03-05$76.11$106.56200——
2020-03-04$76.50$107.113,000——
2020-03-03$75.32$105.455,200——
2020-03-02$76.13$106.5913,800——
2020-02-28$72.38$101.346,600——
2020-02-27$75.36$105.513,200——
2020-02-26$76.61$107.263,800——
2020-02-25$79.50$111.311,000——
2020-02-24$80.99$113.393,000——
2020-02-21$81.21$113.71800——
2020-02-20$81.40$113.976,200——
2020-02-19$82.29$115.2239,200——
2020-02-18$82.50$115.511,600——
2020-02-14$83.50$116.913,400——
2020-02-13$83.13$116.396,200——
2020-02-12$81.79$114.520——
2020-02-11$81.79$114.521,600——
2020-02-10$81.00$113.420——
2020-02-07$81.00$113.42800——
2020-02-06$80.93$113.317,400——
2020-02-05$80.52$112.741,600——
2020-02-04$80.99$113.402,400——
2020-02-03$81.54$114.181,600——
2020-01-31$81.99$114.806,400——
2020-01-30$82.50$115.5113,200——
2020-01-29$83.10$116.350——
2020-01-28$83.10$116.354,600——
2020-01-27$86.59$121.245,200——
2020-01-24$86.36$120.921,800——
2020-01-23$86.30$120.8310,000——
2020-01-22$86.00$120.4111,000——
2020-01-21$84.83$118.774,400——
2020-01-17$84.13$117.799,400——
2020-01-16$83.17$116.441,200——
2020-01-15$84.39$118.16600——
2020-01-14$83.00$116.21800——
2020-01-13$82.75$115.861,600——
2020-01-10$82.10$114.95600——
2020-01-09$80.38$112.547,800——
2020-01-08$84.21$117.911,600——
2020-01-07$84.82$118.77200——
2020-01-06$85.00$119.011,000——
2020-01-03$85.10$119.153,200——
2020-01-02$83.45$116.841,400——