NYSE:MKC | 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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$0.35$1.27$4.62$16.80$61.15$222.491973-02-212026-08-27

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

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.14$1.181,827,200——
1987-12-30$1.14$1.18896,000——
1987-12-29$1.14$1.181,875,200——
1987-12-28$1.14$1.182,044,800——
1987-12-24$1.16$1.202,332,800——
1987-12-23$1.16$1.193,075,200——
1987-12-22$1.14$1.184,092,800——
1987-12-21$1.13$1.164,256,000——
1987-12-18$1.12$1.143,616,000——
1987-12-17$1.08$1.101,808,000——
1987-12-16$1.05$1.071,123,200——
1987-12-15$1.01$1.03764,800——
1987-12-14$0.99$1.021,091,200——
1987-12-11$0.96$0.98713,600——
1987-12-10$0.96$0.982,294,400——
1987-12-09$0.99$1.02828,800——
1987-12-08$0.99$1.02678,400——
1987-12-07$0.98$1.011,264,000——
1987-12-04$1.05$1.072,864,000——
1987-12-03$1.06$1.091,590,400——
1987-12-02$1.07$1.10435,200——
1987-12-01$1.09$1.11822,400——
1987-11-30$1.07$1.10998,400——
1987-11-27$1.11$1.141,244,800——
1987-11-25$1.08$1.10620,800——
1987-11-24$1.08$1.10457,600——
1987-11-23$1.05$1.08342,400——
1987-11-20$1.05$1.08579,200——
1987-11-19$1.06$1.09716,800——
1987-11-18$1.07$1.10691,200——
1987-11-17$1.05$1.084,486,400——
1987-11-16$1.05$1.072,137,600——
1987-11-13$1.04$1.063,126,400——
1987-11-12$1.04$1.074,780,800——
1987-11-11$1.05$1.071,299,200——
1987-11-10$1.02$1.051,785,600——
1987-11-09$1.09$1.11992,000——
1987-11-06$1.13$1.16768,000——
1987-11-05$1.13$1.162,115,200——
1987-11-04$1.13$1.161,481,600——
1987-11-03$1.14$1.172,080,000——
1987-11-02$1.14$1.166,476,800——
1987-10-30$1.15$1.177,027,200——
1987-10-29$1.09$1.122,819,200——
1987-10-28$1.10$1.132,492,800——
1987-10-27$1.13$1.151,964,800——
1987-10-26$1.13$1.161,936,000——
1987-10-23$1.16$1.19704,000——
1987-10-22$1.15$1.173,702,400——
1987-10-21$1.13$1.161,216,000——
1987-10-20$1.20$1.22451,200——
1987-10-19$1.28$1.311,872,000——
1987-10-16$1.36$1.393,760,000——
1987-10-15$1.35$1.381,104,000——
1987-10-14$1.41$1.452,944,000——
1987-10-13$1.47$1.50704,000——
1987-10-12$1.46$1.49960,000——
1987-10-09$1.46$1.501,088,000——
1987-10-08$1.47$1.511,900,800——
1987-10-07$1.48$1.511,097,600——
1987-10-06$1.48$1.521,548,800——
1987-10-05$1.51$1.54662,400——
1987-10-02$1.50$1.531,212,800——
1987-10-01$1.46$1.49665,600——
1987-09-30$1.44$1.47345,600——
1987-09-29$1.43$1.46659,200——
1987-09-28$1.43$1.47812,800——
1987-09-25$1.44$1.47435,200——
1987-09-24$1.43$1.461,049,600——
1987-09-23$1.43$1.46838,400——
1987-09-22$1.42$1.451,305,600——
1987-09-21$1.42$1.45640,000——
1987-09-18$1.43$1.451,625,600——
1987-09-17$1.42$1.441,580,800——
1987-09-16$1.42$1.453,360,000——
1987-09-15$1.41$1.442,380,800——
1987-09-14$1.41$1.43723,200——
1987-09-11$1.45$1.471,145,600——
1987-09-10$1.46$1.48601,600——
1987-09-09$1.48$1.512,668,800——
1987-09-08$1.48$1.511,040,000——
1987-09-04$1.51$1.54521,600——
1987-09-03$1.52$1.55409,600——
1987-09-02$1.55$1.58563,200——
1987-09-01$1.55$1.571,017,600——
1987-08-31$1.54$1.561,916,800——
1987-08-28$1.54$1.575,926,400——
1987-08-27$1.54$1.57332,800——
1987-08-26$1.55$1.581,046,400——
1987-08-25$1.57$1.601,408,000——
1987-08-24$1.60$1.63441,600——
1987-08-21$1.61$1.64652,800——
1987-08-20$1.59$1.621,577,600——
1987-08-19$1.57$1.601,097,600——
1987-08-18$1.59$1.611,337,600——
1987-08-17$1.59$1.621,443,200——
1987-08-14$1.58$1.613,084,800——
1987-08-13$1.54$1.57169,600——
1987-08-12$1.54$1.57694,400——
1987-08-11$1.56$1.59857,600——
1987-08-10$1.55$1.58380,800——
1987-08-07$1.55$1.57336,000——
1987-08-06$1.54$1.571,875,200——
1987-08-05$1.53$1.55883,200——
1987-08-04$1.54$1.57649,600——
1987-08-03$1.54$1.571,321,600——
1987-07-31$1.55$1.57460,800——
1987-07-30$1.54$1.571,008,000——
1987-07-29$1.50$1.53243,200——
1987-07-28$1.50$1.53464,000——
1987-07-27$1.50$1.53620,800——
1987-07-24$1.52$1.55326,400——
1987-07-23$1.53$1.56400,000——
1987-07-22$1.53$1.55723,200——
1987-07-21$1.52$1.55329,600——
1987-07-20$1.53$1.55419,200——
1987-07-17$1.52$1.5551,200——
1987-07-16$1.52$1.5596,000——
1987-07-15$1.52$1.55272,000——
1987-07-14$1.52$1.55476,800——
1987-07-13$1.51$1.541,670,400——
1987-07-10$1.51$1.541,232,000——
1987-07-09$1.47$1.49601,600——
1987-07-08$1.47$1.491,254,400——
1987-07-07$1.45$1.47400,000——
1987-07-06$1.44$1.46934,400——
1987-07-02$1.46$1.481,184,000——
1987-07-01$1.46$1.49668,800——
1987-06-30$1.47$1.49761,600——
1987-06-29$1.46$1.491,881,600——
1987-06-26$1.44$1.46198,400——
1987-06-25$1.45$1.472,940,800——
1987-06-24$1.41$1.432,208,000——
1987-06-23$1.41$1.431,308,800——
1987-06-22$1.40$1.432,646,400——
1987-06-19$1.41$1.44691,200——
1987-06-18$1.41$1.44128,000——
1987-06-17$1.42$1.44384,000——
1987-06-16$1.42$1.44150,400——
1987-06-15$1.42$1.441,062,400——
1987-06-12$1.41$1.43291,200——
1987-06-11$1.42$1.43342,400——
1987-06-10$1.41$1.431,548,800——
1987-06-09$1.42$1.44448,000——
1987-06-08$1.41$1.43220,800——
1987-06-05$1.41$1.43390,400——
1987-06-04$1.43$1.45816,000——
1987-06-03$1.44$1.45809,600——
1987-06-02$1.41$1.422,982,400——
1987-06-01$1.39$1.413,564,800——
1987-05-29$1.37$1.381,968,000——
1987-05-28$1.36$1.38230,400——
1987-05-27$1.36$1.38262,400——
1987-05-26$1.37$1.38672,000——
1987-05-22$1.36$1.38873,600——
1987-05-21$1.36$1.381,404,800——
1987-05-20$1.36$1.37649,600——
1987-05-19$1.35$1.37601,600——
1987-05-18$1.39$1.411,676,800——
1987-05-15$1.40$1.42761,600——
1987-05-14$1.41$1.43217,600——
1987-05-13$1.42$1.431,337,600——
1987-05-12$1.42$1.432,608,000——
1987-05-11$1.39$1.41416,000——
1987-05-08$1.41$1.422,019,200——
1987-05-07$1.43$1.451,568,000——
1987-05-06$1.43$1.451,753,600——
1987-05-05$1.43$1.441,532,800——
1987-05-04$1.39$1.412,358,400——
1987-05-01$1.40$1.422,220,800——
1987-04-30$1.39$1.412,185,600——
1987-04-29$1.39$1.412,896,000——
1987-04-28$1.39$1.41857,600——
1987-04-27$1.39$1.41473,600——
1987-04-24$1.40$1.421,184,000——
1987-04-23$1.42$1.43963,200——
1987-04-22$1.42$1.441,443,200——
1987-04-21$1.42$1.443,072,000——
1987-04-20$1.39$1.41899,200——
1987-04-16$1.39$1.411,088,000——
1987-04-15$1.41$1.43448,000——
1987-04-14$1.43$1.441,468,800——
1987-04-13$1.45$1.471,100,800——
1987-04-10$1.46$1.482,176,000——
1987-04-09$1.47$1.49694,400——
1987-04-08$1.47$1.49265,600——
1987-04-07$1.48$1.50899,200——
1987-04-06$1.46$1.47294,400——
1987-04-03$1.46$1.47323,200——
1987-04-02$1.46$1.47729,600——
1987-04-01$1.45$1.47678,400——
1987-03-31$1.44$1.45556,800——
1987-03-30$1.42$1.44864,000——
1987-03-27$1.44$1.45604,800——
1987-03-26$1.44$1.46726,400——
1987-03-25$1.41$1.43294,400——
1987-03-24$1.41$1.43956,800——
1987-03-23$1.40$1.422,048,000——
1987-03-20$1.41$1.434,384,000——
1987-03-19$1.39$1.40323,200——
1987-03-18$1.39$1.401,772,800——
1987-03-17$1.41$1.421,545,600——
1987-03-16$1.46$1.472,800,000——
1987-03-13$1.50$1.511,136,000——
1987-03-12$1.51$1.521,520,000——
1987-03-11$1.53$1.542,089,600——
1987-03-10$1.52$1.533,302,400——
1987-03-09$1.49$1.502,316,800——
1987-03-06$1.49$1.502,988,800——
1987-03-05$1.41$1.414,707,200——
1987-03-04$1.36$1.37953,600——
1987-03-03$1.36$1.371,011,200——
1987-03-02$1.36$1.37793,600——
1987-02-27$1.36$1.371,033,600——
1987-02-26$1.36$1.37998,400——
1987-02-25$1.36$1.371,897,600——
1987-02-24$1.36$1.37822,400——
1987-02-23$1.36$1.371,078,400——
1987-02-20$1.36$1.37380,800——
1987-02-19$1.36$1.371,475,200——
1987-02-18$1.37$1.381,388,800——
1987-02-17$1.41$1.415,763,200——
1987-02-13$1.38$1.382,931,200——
1987-02-12$1.34$1.351,152,000——
1987-02-11$1.32$1.33921,600——
1987-02-10$1.30$1.31416,000——
1987-02-09$1.30$1.31246,400——
1987-02-06$1.31$1.322,966,400——
1987-02-05$1.30$1.31492,800——
1987-02-04$1.30$1.31960,000——
1987-02-03$1.30$1.315,148,800——
1987-02-02$1.31$1.32198,400——
1987-01-30$1.31$1.32473,600——
1987-01-29$1.31$1.322,080,000——
1987-01-28$1.31$1.32822,400——
1987-01-27$1.31$1.321,507,200——
1987-01-26$1.30$1.31912,000——
1987-01-23$1.31$1.325,568,000——
1987-01-22$1.29$1.29656,000——
1987-01-21$1.27$1.281,209,600——
1987-01-20$1.29$1.291,296,000——
1987-01-19$1.31$1.323,097,600——
1987-01-16$1.31$1.32496,000——
1987-01-15$1.31$1.322,224,000——
1987-01-14$1.29$1.29553,600——
1987-01-13$1.29$1.29252,800——
1987-01-12$1.28$1.29595,200——
1987-01-09$1.26$1.271,702,400——
1987-01-08$1.29$1.292,454,400——
1987-01-07$1.27$1.27265,600——
1987-01-06$1.25$1.26624,000——
1987-01-05$1.26$1.271,225,600——
1987-01-02$1.24$1.251,814,400——