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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.39$137.67800——
2021-12-30$95.33$137.58900——
2021-12-29$94.38$135.68400——
2021-12-28$94.56$135.943,200——
2021-12-27$93.57$134.51300——
2021-12-23$93.00$133.704,600——
2021-12-22$93.16$133.931,400——
2021-12-21$93.47$134.374,900——
2021-12-20$93.95$135.06700——
2021-12-17$93.96$135.084,700——
2021-12-16$94.55$135.922,200——
2021-12-15$92.09$132.394,500——
2021-12-14$92.10$132.402,300——
2021-12-13$92.94$133.611,600——
2021-12-10$90.26$129.761,900——
2021-12-09$88.90$127.800——
2021-12-08$88.90$127.80500——
2021-12-07$88.03$126.551,300——
2021-12-06$90.11$129.541,100——
2021-12-03$87.98$126.481,600——
2021-12-02$87.88$126.33400——
2021-12-01$87.63$125.98800——
2021-11-30$86.65$124.57500——
2021-11-29$86.99$125.061,200——
2021-11-26$85.76$123.293,600——
2021-11-24$85.54$122.971,500——
2021-11-23$85.68$123.177,000——
2021-11-22$84.12$120.93300——
2021-11-19$84.59$121.602,600——
2021-11-18$83.11$119.487,000——
2021-11-17$83.50$120.04400——
2021-11-16$83.12$119.492,500——
2021-11-15$82.64$118.80200——
2021-11-12$81.87$117.692,200——
2021-11-11$81.62$117.34800——
2021-11-10$81.21$116.75600——
2021-11-09$80.63$115.911,000——
2021-11-08$81.38$116.990——
2021-11-05$81.38$116.99700——
2021-11-04$80.90$116.301,100——
2021-11-03$81.96$117.82900——
2021-11-02$81.00$116.442,600——
2021-11-01$80.46$115.67300——
2021-10-29$81.24$116.79500——
2021-10-28$81.03$116.496,600——
2021-10-27$80.80$116.162,300——
2021-10-26$81.05$116.521,500——
2021-10-25$80.65$115.942,300——
2021-10-22$80.90$116.303,700——
2021-10-21$80.52$115.755,800——
2021-10-20$80.50$115.733,400——
2021-10-19$79.88$114.83900——
2021-10-18$79.18$113.83600——
2021-10-15$79.66$114.522,400——
2021-10-14$80.05$115.081,400——
2021-10-13$78.82$113.313,200——
2021-10-12$78.01$112.15900——
2021-10-11$79.57$114.39600——
2021-10-08$79.10$113.712,000——
2021-10-07$80.81$115.682,700——
2021-10-06$79.27$113.48900——
2021-10-05$80.11$114.681,400——
2021-10-04$80.73$115.57600——
2021-10-01$80.90$115.814,700——
2021-09-30$82.38$117.93600——
2021-09-29$84.01$120.26900——
2021-09-28$83.65$119.751,600——
2021-09-27$84.46$120.913,400——
2021-09-24$84.48$120.942,800——
2021-09-23$84.93$121.581,000——
2021-09-22$85.33$122.151,800——
2021-09-21$85.94$123.03600——
2021-09-20$85.64$122.601,100——
2021-09-17$86.50$123.838,700——
2021-09-16$85.81$122.84400——
2021-09-15$85.51$122.41700——
2021-09-14$85.30$122.110——
2021-09-13$85.30$122.11200——
2021-09-10$85.52$122.42400——
2021-09-09$87.66$125.49600——
2021-09-08$87.93$125.87500——
2021-09-07$86.96$124.491,100——
2021-09-03$87.63$125.45400——
2021-09-02$88.00$125.976,700——
2021-09-01$87.65$125.471,900——
2021-08-31$85.62$122.570——
2021-08-30$85.62$122.57300——
2021-08-27$84.63$121.15200——
2021-08-26$85.04$121.742,100——
2021-08-25$85.47$122.35400——
2021-08-24$85.90$122.971,400——
2021-08-23$86.84$124.31900——
2021-08-20$87.63$125.45600——
2021-08-19$87.33$125.02800——
2021-08-18$86.92$124.43400——
2021-08-17$87.30$124.971,300——
2021-08-16$86.82$124.29300——
2021-08-13$86.68$124.092,600——
2021-08-12$86.00$123.11400——
2021-08-11$85.94$123.03800——
2021-08-10$83.78$119.93600——
2021-08-09$82.95$118.752,600——
2021-08-06$83.50$119.53600——
2021-08-05$83.11$118.971,000——
2021-08-04$82.86$118.621,400——
2021-08-03$83.75$119.89600——
2021-08-02$83.95$120.181,200——
2021-07-30$84.16$120.480——
2021-07-29$84.16$120.481,800——
2021-07-28$84.47$120.922,300——
2021-07-27$86.36$123.632,800——
2021-07-26$85.40$122.251,900——
2021-07-23$85.83$122.871,100——
2021-07-22$84.72$121.281,100——
2021-07-21$85.57$122.5011,100——
2021-07-20$88.00$125.971,700——
2021-07-19$88.00$125.97600——
2021-07-16$86.96$124.490——
2021-07-15$86.96$124.49400——
2021-07-14$86.18$123.371,400——
2021-07-13$85.61$122.551,400——
2021-07-12$86.66$124.061,700——
2021-07-09$87.24$124.89500——
2021-07-08$87.50$124.772,200——
2021-07-07$88.00$125.49500——
2021-07-06$88.19$125.76700——
2021-07-02$88.91$126.78200——
2021-07-01$88.43$126.102,700——
2021-06-30$88.03$125.536,500——
2021-06-29$87.39$124.62900——
2021-06-28$88.31$125.931,200——
2021-06-25$86.80$123.773,700——
2021-06-24$86.19$122.902,300——
2021-06-23$86.50$123.35700——
2021-06-22$87.43$124.671,500——
2021-06-21$86.39$123.19200——
2021-06-18$86.55$123.422,400——
2021-06-17$86.96$124.00500——
2021-06-16$87.79$125.19600——
2021-06-15$89.08$127.03300——
2021-06-14$88.55$126.271,100——
2021-06-11$88.64$126.402,400——
2021-06-10$88.21$125.78500——
2021-06-09$88.49$126.181,100——
2021-06-08$88.10$125.632,400——
2021-06-07$89.10$127.05100——
2021-06-04$89.26$127.28200——
2021-06-03$88.94$126.831,600——
2021-06-02$89.02$126.94700——
2021-06-01$88.45$126.131,600——
2021-05-28$88.74$126.54600——
2021-05-27$86.65$123.562,000——
2021-05-26$89.54$127.68500——
2021-05-25$90.02$128.37200——
2021-05-24$90.80$129.481,100——
2021-05-21$90.21$128.641,700——
2021-05-20$90.70$129.343,900——
2021-05-19$89.30$127.343,100——
2021-05-18$88.66$126.432,600——
2021-05-17$89.06$127.003,400——
2021-05-14$89.16$127.141,100——
2021-05-13$89.73$127.951,300——
2021-05-12$88.50$126.201,000——
2021-05-11$89.17$127.151,100——
2021-05-10$90.35$128.841,200——
2021-05-07$89.32$127.37500——
2021-05-06$90.73$129.38900——
2021-05-05$90.30$128.77600——
2021-05-04$91.07$129.86400——
2021-05-03$91.09$129.891,300——
2021-04-30$90.81$129.49700——
2021-04-29$90.33$128.816,100——
2021-04-28$89.09$127.042,700——
2021-04-27$89.98$128.31500——
2021-04-26$90.39$128.891,600——
2021-04-23$91.58$130.59900——
2021-04-22$91.81$130.923,300——
2021-04-21$93.51$133.343,200——
2021-04-20$90.57$129.151,200——
2021-04-19$88.78$126.601,000——
2021-04-16$88.64$126.401,200——
2021-04-15$88.25$125.841,400——
2021-04-14$87.69$125.041,500——
2021-04-13$88.45$126.131,900——
2021-04-12$88.15$125.702,200——
2021-04-09$88.00$125.492,500——
2021-04-08$89.24$126.772,900——
2021-04-07$88.68$125.97500——
2021-04-06$89.61$127.29700——
2021-04-05$89.48$127.11900——
2021-04-01$88.92$126.313,200——
2021-03-31$89.12$126.603,800——
2021-03-30$89.89$127.6911,400——
2021-03-29$90.39$128.406,800——
2021-03-26$89.67$127.387,800——
2021-03-25$88.37$125.53600——
2021-03-24$87.63$124.484,100——
2021-03-23$87.72$124.61400——
2021-03-22$87.32$124.042,300——
2021-03-19$85.76$121.834,200——
2021-03-18$85.65$121.67400——
2021-03-17$86.84$123.364,600——
2021-03-16$86.82$123.33100——
2021-03-15$87.43$124.20500——
2021-03-12$85.91$122.04300——
2021-03-11$86.36$122.68500——
2021-03-10$85.93$122.07900——
2021-03-09$85.29$121.16700——
2021-03-08$84.18$119.58500——
2021-03-05$83.96$119.272,500——
2021-03-04$82.91$117.782,800——
2021-03-03$83.28$118.301,600——
2021-03-02$84.45$119.96800——
2021-03-01$84.10$119.473,800——
2021-02-26$84.42$119.92600——
2021-02-25$84.12$119.50900——
2021-02-24$84.68$120.292,100——
2021-02-23$83.59$118.74300——
2021-02-22$83.59$118.745,100——
2021-02-19$84.14$119.526,800——
2021-02-18$86.46$122.82700——
2021-02-17$85.67$121.701,800——
2021-02-16$87.79$124.71800——
2021-02-12$89.04$126.481,600——
2021-02-11$91.84$130.46400——
2021-02-10$91.33$129.74300——
2021-02-09$91.19$129.542,500——
2021-02-08$89.58$127.251,000——
2021-02-05$89.86$127.651,000——
2021-02-04$88.59$125.851,900——
2021-02-03$88.50$125.723,500——
2021-02-02$88.86$126.239,800——
2021-02-01$87.63$124.48700——
2021-01-29$90.61$128.711,600——
2021-01-28$90.00$127.85600——
2021-01-27$93.73$133.153,600——
2021-01-26$95.76$136.031,700——
2021-01-25$94.16$133.761,000——
2021-01-22$92.00$130.692,000——
2021-01-21$93.28$132.511,000——
2021-01-20$92.40$131.26300——
2021-01-19$92.94$132.021,400——
2021-01-15$92.70$131.684,500——
2021-01-14$91.73$130.312,000——
2021-01-13$93.01$132.12600——
2021-01-12$92.35$131.194,000——
2021-01-11$93.49$132.811,100——
2021-01-08$94.05$133.601,100——
2021-01-07$95.19$135.223,400——
2021-01-06$97.37$138.321,200——
2021-01-05$94.61$134.401,100——
2021-01-04$93.50$132.822,600——