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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.75$1.84774,400——
1988-12-29$1.69$1.78179,200——
1988-12-28$1.70$1.791,713,600——
1988-12-27$1.70$1.791,372,800——
1988-12-23$1.68$1.771,268,800——
1988-12-22$1.67$1.76769,600——
1988-12-21$1.67$1.761,540,800——
1988-12-20$1.69$1.77616,000——
1988-12-19$1.69$1.771,462,400——
1988-12-16$1.61$1.691,340,800——
1988-12-15$1.58$1.651,219,200——
1988-12-14$1.64$1.723,113,600——
1988-12-13$1.70$1.78172,800——
1988-12-12$1.69$1.77193,600——
1988-12-09$1.69$1.77707,200——
1988-12-08$1.70$1.781,715,200——
1988-12-07$1.73$1.82475,200——
1988-12-06$1.73$1.82387,200——
1988-12-05$1.70$1.7875,200——
1988-12-02$1.70$1.7864,000——
1988-12-01$1.72$1.8080,000——
1988-11-30$1.72$1.80619,200——
1988-11-29$1.69$1.77648,000——
1988-11-28$1.69$1.77793,600——
1988-11-25$1.69$1.7765,600——
1988-11-23$1.70$1.781,628,800——
1988-11-22$1.69$1.772,828,800——
1988-11-21$1.69$1.77881,600——
1988-11-18$1.66$1.74291,200——
1988-11-17$1.67$1.75486,400——
1988-11-16$1.64$1.72820,800——
1988-11-15$1.70$1.78403,200——
1988-11-14$1.69$1.77657,600——
1988-11-11$1.69$1.77656,000——
1988-11-10$1.73$1.82764,800——
1988-11-09$1.77$1.853,358,400——
1988-11-08$1.77$1.852,694,400——
1988-11-07$1.77$1.853,281,600——
1988-11-04$1.78$1.87558,400——
1988-11-03$1.80$1.883,259,200——
1988-11-02$1.78$1.87510,400——
1988-11-01$1.80$1.882,046,400——
1988-10-31$1.79$1.872,545,600——
1988-10-28$1.78$1.871,019,200——
1988-10-27$1.77$1.852,318,400——
1988-10-26$1.79$1.87601,600——
1988-10-25$1.81$1.90555,200——
1988-10-24$1.78$1.871,329,600——
1988-10-21$1.80$1.891,345,600——
1988-10-20$1.77$1.851,270,400——
1988-10-19$1.72$1.80638,400——
1988-10-18$1.70$1.78944,000——
1988-10-17$1.69$1.77232,000——
1988-10-14$1.66$1.74633,600——
1988-10-13$1.66$1.731,113,600——
1988-10-12$1.66$1.73268,800——
1988-10-11$1.66$1.731,049,600——
1988-10-10$1.64$1.721,254,400——
1988-10-07$1.63$1.702,355,200——
1988-10-06$1.61$1.691,145,600——
1988-10-05$1.61$1.69612,800——
1988-10-04$1.63$1.70854,400——
1988-10-03$1.61$1.692,753,600——
1988-09-30$1.59$1.671,089,600——
1988-09-29$1.59$1.67700,800——
1988-09-28$1.61$1.69584,000——
1988-09-27$1.59$1.67502,400——
1988-09-26$1.61$1.69553,600——
1988-09-23$1.64$1.72352,000——
1988-09-22$1.61$1.696,025,600——
1988-09-21$1.63$1.70409,600——
1988-09-20$1.61$1.681,280,000——
1988-09-19$1.61$1.68417,600——
1988-09-16$1.61$1.686,185,600——
1988-09-15$1.63$1.692,982,400——
1988-09-14$1.67$1.742,614,400——
1988-09-13$1.70$1.779,161,600——
1988-09-12$1.59$1.66291,200——
1988-09-09$1.58$1.6472,000——
1988-09-08$1.59$1.66211,200——
1988-09-07$1.58$1.64542,400——
1988-09-06$1.58$1.64403,200——
1988-09-02$1.56$1.63596,800——
1988-09-01$1.56$1.63270,400——
1988-08-31$1.58$1.64832,000——
1988-08-30$1.56$1.631,043,200——
1988-08-29$1.55$1.611,457,600——
1988-08-26$1.48$1.55716,800——
1988-08-25$1.48$1.55249,600——
1988-08-24$1.49$1.55203,200——
1988-08-23$1.50$1.561,206,400——
1988-08-22$1.48$1.55225,600——
1988-08-19$1.50$1.56636,800——
1988-08-18$1.52$1.5880,000——
1988-08-17$1.52$1.5884,800——
1988-08-16$1.52$1.58156,800——
1988-08-15$1.50$1.56625,600——
1988-08-12$1.52$1.58396,800——
1988-08-11$1.48$1.55590,400——
1988-08-10$1.52$1.58326,400——
1988-08-09$1.54$1.60318,400——
1988-08-08$1.56$1.63108,800——
1988-08-05$1.56$1.63422,400——
1988-08-04$1.55$1.62336,000——
1988-08-03$1.55$1.62734,400——
1988-08-02$1.56$1.63961,600——
1988-08-01$1.55$1.62579,200——
1988-07-29$1.55$1.62392,000——
1988-07-28$1.56$1.631,211,200——
1988-07-27$1.56$1.63916,800——
1988-07-26$1.56$1.63368,000——
1988-07-25$1.55$1.62131,200——
1988-07-22$1.55$1.6217,600——
1988-07-21$1.55$1.61590,400——
1988-07-20$1.58$1.64486,400——
1988-07-19$1.56$1.6360,800——
1988-07-18$1.59$1.66460,800——
1988-07-15$1.55$1.61436,800——
1988-07-14$1.56$1.6360,800——
1988-07-13$1.56$1.63396,800——
1988-07-12$1.55$1.61449,600——
1988-07-11$1.59$1.6697,600——
1988-07-08$1.60$1.67492,800——
1988-07-07$1.59$1.66460,800——
1988-07-06$1.64$1.71470,400——
1988-07-05$1.64$1.711,425,600——
1988-07-01$1.59$1.66598,400——
1988-06-30$1.58$1.64510,400——
1988-06-29$1.56$1.63262,400——
1988-06-28$1.58$1.6491,200——
1988-06-27$1.56$1.63115,200——
1988-06-24$1.58$1.641,094,400——
1988-06-23$1.64$1.711,993,600——
1988-06-22$1.61$1.68315,200——
1988-06-21$1.59$1.66582,400——
1988-06-20$1.56$1.63148,800——
1988-06-17$1.58$1.641,819,200——
1988-06-16$1.55$1.61998,400——
1988-06-15$1.56$1.621,688,000——
1988-06-14$1.58$1.63811,200——
1988-06-13$1.58$1.631,622,400——
1988-06-10$1.56$1.62435,200——
1988-06-09$1.56$1.62377,600——
1988-06-08$1.55$1.60457,600——
1988-06-07$1.58$1.63796,800——
1988-06-06$1.59$1.65476,800——
1988-06-03$1.57$1.63371,200——
1988-06-02$1.53$1.59387,200——
1988-06-01$1.53$1.59836,800——
1988-05-31$1.52$1.571,004,800——
1988-05-27$1.52$1.571,852,800——
1988-05-26$1.48$1.54332,800——
1988-05-25$1.50$1.551,142,400——
1988-05-24$1.48$1.549,065,600——
1988-05-23$1.48$1.542,056,000——
1988-05-20$1.52$1.572,712,000——
1988-05-19$1.50$1.551,739,200——
1988-05-18$1.54$1.591,993,600——
1988-05-17$1.55$1.601,678,400——
1988-05-16$1.56$1.621,696,000——
1988-05-13$1.56$1.622,921,600——
1988-05-12$1.53$1.59968,000——
1988-05-11$1.55$1.60667,200——
1988-05-10$1.55$1.601,307,200——
1988-05-09$1.55$1.601,779,200——
1988-05-06$1.61$1.671,161,600——
1988-05-05$1.64$1.702,908,800——
1988-05-04$1.70$1.766,521,600——
1988-05-03$1.61$1.67852,800——
1988-05-02$1.59$1.651,171,200——
1988-04-29$1.58$1.63665,600——
1988-04-28$1.50$1.55126,400——
1988-04-27$1.49$1.55387,200——
1988-04-26$1.48$1.53572,800——
1988-04-25$1.48$1.531,174,400——
1988-04-22$1.47$1.52931,200——
1988-04-21$1.47$1.52364,800——
1988-04-20$1.48$1.531,750,400——
1988-04-19$1.48$1.532,675,200——
1988-04-18$1.51$1.56668,800——
1988-04-15$1.49$1.554,515,200——
1988-04-14$1.52$1.573,382,400——
1988-04-13$1.52$1.58489,600——
1988-04-12$1.52$1.581,731,200——
1988-04-11$1.50$1.55262,400——
1988-04-08$1.53$1.59643,200——
1988-04-07$1.52$1.58745,600——
1988-04-06$1.51$1.56896,000——
1988-04-05$1.46$1.51988,800——
1988-04-04$1.45$1.512,185,600——
1988-03-31$1.39$1.441,148,800——
1988-03-30$1.38$1.431,180,800——
1988-03-29$1.39$1.446,364,800——
1988-03-28$1.38$1.43620,800——
1988-03-25$1.40$1.457,254,400——
1988-03-24$1.41$1.461,878,400——
1988-03-23$1.43$1.488,627,200——
1988-03-22$1.45$1.501,408,000——
1988-03-21$1.44$1.493,107,200——
1988-03-18$1.44$1.495,737,600——
1988-03-17$1.45$1.492,819,200——
1988-03-16$1.41$1.462,908,800——
1988-03-15$1.34$1.382,320,000——
1988-03-14$1.33$1.371,273,600——
1988-03-11$1.31$1.35304,000——
1988-03-10$1.31$1.35348,800——
1988-03-09$1.31$1.35512,000——
1988-03-08$1.32$1.361,260,800——
1988-03-07$1.30$1.34841,600——
1988-03-04$1.28$1.32572,800——
1988-03-03$1.24$1.28604,800——
1988-03-02$1.28$1.32256,000——
1988-03-01$1.29$1.33342,400——
1988-02-29$1.28$1.32195,200——
1988-02-26$1.29$1.33828,800——
1988-02-25$1.29$1.33272,000——
1988-02-24$1.29$1.331,433,600——
1988-02-23$1.27$1.301,414,400——
1988-02-22$1.23$1.26659,200——
1988-02-19$1.20$1.231,017,600——
1988-02-18$1.16$1.19553,600——
1988-02-17$1.15$1.181,260,800——
1988-02-16$1.15$1.19649,600——
1988-02-12$1.16$1.20620,800——
1988-02-11$1.20$1.241,340,800——
1988-02-10$1.20$1.24473,600——
1988-02-09$1.20$1.231,395,200——
1988-02-08$1.20$1.23556,800——
1988-02-05$1.23$1.26169,600——
1988-02-04$1.20$1.24396,800——
1988-02-03$1.22$1.2689,600——
1988-02-02$1.21$1.25166,400——
1988-02-01$1.22$1.26224,000——
1988-01-29$1.24$1.28550,400——
1988-01-28$1.24$1.28758,400——
1988-01-27$1.23$1.27384,000——
1988-01-26$1.27$1.311,673,600——
1988-01-25$1.29$1.332,864,000——
1988-01-22$1.29$1.33259,200——
1988-01-21$1.30$1.341,468,800——
1988-01-20$1.30$1.345,238,400——
1988-01-19$1.30$1.345,180,800——
1988-01-18$1.19$1.22201,600——
1988-01-15$1.16$1.20409,600——
1988-01-14$1.16$1.191,036,800——
1988-01-13$1.18$1.224,371,200——
1988-01-12$1.15$1.181,100,800——
1988-01-11$1.17$1.217,321,600——
1988-01-08$1.24$1.28412,800——
1988-01-07$1.24$1.281,107,200——
1988-01-06$1.22$1.26249,600——
1988-01-05$1.18$1.22166,400——
1988-01-04$1.18$1.22393,600——