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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$84.86$170.311,795,200——
2019-12-30$85.19$170.961,566,600——
2019-12-27$85.93$171.821,085,400——
2019-12-26$84.81$169.591,426,200——
2019-12-24$84.13$168.22435,200——
2019-12-23$83.63$167.22833,800——
2019-12-20$84.13$168.223,253,800——
2019-12-19$84.15$168.281,061,800——
2019-12-18$83.74$167.441,170,600——
2019-12-17$83.51$167.00908,400——
2019-12-16$83.81$167.591,537,600——
2019-12-13$83.75$167.471,103,600——
2019-12-12$83.23$166.431,194,000——
2019-12-11$85.32$170.62901,200——
2019-12-10$85.68$171.331,175,200——
2019-12-09$86.37$172.71750,800——
2019-12-06$86.00$171.96743,400——
2019-12-05$86.09$172.15854,600——
2019-12-04$85.68$171.34963,800——
2019-12-03$85.42$170.811,137,000——
2019-12-02$84.61$169.181,043,000——
2019-11-29$84.63$169.221,008,800——
2019-11-27$84.71$169.40938,200——
2019-11-26$84.46$168.901,814,800——
2019-11-25$83.31$166.59950,800——
2019-11-22$83.46$166.88906,000——
2019-11-21$83.21$166.401,290,800——
2019-11-20$83.97$167.921,220,800——
2019-11-19$82.98$165.93778,000——
2019-11-18$82.74$165.441,830,200——
2019-11-15$81.19$162.353,128,600——
2019-11-14$81.56$163.08937,400——
2019-11-13$81.83$163.631,082,800——
2019-11-12$80.56$161.091,025,400——
2019-11-11$80.22$160.411,106,600——
2019-11-08$79.85$159.661,203,200——
2019-11-07$80.21$160.401,041,200——
2019-11-06$79.66$159.291,145,400——
2019-11-05$79.51$158.991,629,600——
2019-11-04$79.23$158.431,892,200——
2019-11-01$80.32$160.60814,600——
2019-10-31$80.35$160.661,224,400——
2019-10-30$81.53$163.03993,400——
2019-10-29$81.21$162.39916,200——
2019-10-28$80.11$160.191,085,000——
2019-10-25$79.69$159.351,112,200——
2019-10-24$80.00$159.97885,000——
2019-10-23$80.23$160.43954,400——
2019-10-22$80.25$160.471,299,600——
2019-10-21$81.19$162.351,074,400——
2019-10-18$80.79$161.561,148,600——
2019-10-17$81.05$162.071,038,600——
2019-10-16$80.21$160.401,135,200——
2019-10-15$80.50$160.971,077,200——
2019-10-14$81.50$162.98923,400——
2019-10-11$82.38$164.731,240,400——
2019-10-10$82.85$165.661,188,200——
2019-10-09$83.20$166.371,133,600——
2019-10-08$83.32$166.611,123,400——
2019-10-07$84.11$168.191,162,200——
2019-10-04$84.48$168.931,115,600——
2019-10-03$83.68$166.752,132,200——
2019-10-02$82.37$164.152,515,400——
2019-10-01$83.47$166.356,256,600——
2019-09-30$78.15$155.742,033,600——
2019-09-27$78.40$156.231,681,200——
2019-09-26$80.30$160.021,108,600——
2019-09-25$80.28$159.971,035,800——
2019-09-24$79.92$159.261,357,400——
2019-09-23$79.90$159.23900,200——
2019-09-20$80.07$159.561,826,200——
2019-09-19$80.01$159.451,144,800——
2019-09-18$79.63$158.681,237,200——
2019-09-17$79.49$158.411,278,600——
2019-09-16$79.14$157.71799,800——
2019-09-13$78.56$156.55967,200——
2019-09-12$78.90$157.241,128,800——
2019-09-11$78.71$156.861,477,400——
2019-09-10$78.00$155.443,555,800——
2019-09-09$80.60$160.621,359,800——
2019-09-06$82.49$164.391,134,200——
2019-09-05$81.88$163.161,150,000——
2019-09-04$82.58$164.57897,800——
2019-09-03$82.06$163.521,690,800——
2019-08-30$81.43$162.281,184,000——
2019-08-29$81.57$162.541,375,000——
2019-08-28$81.93$163.27990,000——
2019-08-27$81.51$162.441,738,800——
2019-08-26$80.79$161.011,060,200——
2019-08-23$80.40$160.221,141,200——
2019-08-22$81.19$161.791,579,600——
2019-08-21$80.50$160.431,231,200——
2019-08-20$80.61$160.652,714,200——
2019-08-19$84.28$167.951,864,800——
2019-08-16$84.97$169.334,080,600——
2019-08-15$84.50$168.391,799,200——
2019-08-14$83.32$166.052,536,600——
2019-08-13$83.57$166.532,360,200——
2019-08-12$82.55$164.511,442,600——
2019-08-09$81.75$162.911,155,400——
2019-08-08$81.11$161.641,424,600——
2019-08-07$79.83$159.082,387,800——
2019-08-06$77.75$154.952,848,400——
2019-08-05$77.37$154.184,073,800——
2019-08-02$79.59$158.611,527,400——
2019-08-01$78.72$156.881,533,400——
2019-07-31$79.27$157.971,345,000——
2019-07-30$80.68$160.771,001,200——
2019-07-29$81.24$161.891,050,800——
2019-07-26$81.29$161.981,428,600——
2019-07-25$80.29$160.011,173,800——
2019-07-24$79.42$158.261,099,200——
2019-07-23$79.26$157.96892,600——
2019-07-22$79.43$158.29935,000——
2019-07-19$79.38$158.18850,800——
2019-07-18$80.09$159.601,378,400——
2019-07-17$80.03$159.48905,200——
2019-07-16$79.86$159.14894,800——
2019-07-15$79.94$159.302,077,800——
2019-07-12$79.25$157.94964,000——
2019-07-11$78.50$156.431,327,000——
2019-07-10$78.72$156.881,757,200——
2019-07-09$79.04$157.501,561,000——
2019-07-08$79.85$159.121,411,000——
2019-07-05$80.72$160.861,514,200——
2019-07-03$81.18$161.211,788,200——
2019-07-02$79.00$156.882,027,000——
2019-07-01$77.85$154.591,820,000——
2019-06-28$77.50$153.916,430,800——
2019-06-27$77.93$154.764,103,600——
2019-06-26$75.32$149.562,948,200——
2019-06-25$76.54$152.002,434,400——
2019-06-24$77.07$153.061,329,800——
2019-06-21$77.21$153.312,121,600——
2019-06-20$77.99$154.861,418,800——
2019-06-19$77.88$154.641,374,000——
2019-06-18$76.82$152.551,955,800——
2019-06-17$77.74$154.381,227,400——
2019-06-14$78.30$155.49830,000——
2019-06-13$78.43$155.741,220,200——
2019-06-12$78.56$155.991,142,200——
2019-06-11$78.39$155.671,243,800——
2019-06-10$78.47$155.83875,600——
2019-06-07$78.90$156.681,374,200——
2019-06-06$78.86$156.601,324,200——
2019-06-05$78.21$155.301,980,200——
2019-06-04$76.56$152.031,957,000——
2019-06-03$78.55$155.981,606,200——
2019-05-31$78.02$154.931,147,200——
2019-05-30$77.63$154.151,027,200——
2019-05-29$76.50$151.921,467,600——
2019-05-28$76.44$151.794,604,600——
2019-05-24$77.60$154.09972,800——
2019-05-23$78.14$155.161,279,600——
2019-05-22$77.80$154.501,385,200——
2019-05-21$76.86$152.641,190,400——
2019-05-20$77.46$153.821,113,600——
2019-05-17$77.53$153.961,220,000——
2019-05-16$77.92$154.731,308,800——
2019-05-15$77.50$153.911,219,200——
2019-05-14$77.26$153.431,674,200——
2019-05-13$77.00$152.922,596,200——
2019-05-10$78.33$155.561,141,400——
2019-05-09$77.46$153.832,126,000——
2019-05-08$77.13$153.151,234,200——
2019-05-07$76.54$152.001,745,200——
2019-05-06$76.57$152.041,798,000——
2019-05-03$76.08$151.08899,400——
2019-05-02$76.42$151.741,327,400——
2019-05-01$76.25$151.411,214,000——
2019-04-30$76.99$152.882,815,000——
2019-04-29$76.68$152.281,146,800——
2019-04-26$76.42$151.751,025,600——
2019-04-25$75.49$149.901,299,000——
2019-04-24$75.67$150.261,361,000——
2019-04-23$75.64$150.211,579,400——
2019-04-22$76.33$151.592,227,400——
2019-04-18$77.19$153.281,359,000——
2019-04-17$76.23$151.381,154,400——
2019-04-16$76.60$152.112,169,000——
2019-04-15$77.49$153.881,269,800——
2019-04-12$76.93$152.77989,400——
2019-04-11$77.02$152.951,250,600——
2019-04-10$77.29$153.472,327,800——
2019-04-09$76.65$152.212,108,200——
2019-04-08$76.64$152.193,392,800——
2019-04-05$75.95$150.812,179,200——
2019-04-04$76.00$150.353,507,200——
2019-04-03$75.61$149.572,645,400——
2019-04-02$75.50$149.382,097,000——
2019-04-01$75.18$148.722,445,600——
2019-03-29$75.32$149.002,500,600——
2019-03-28$74.35$147.095,767,400——
2019-03-27$73.70$145.792,058,800——
2019-03-26$72.68$143.793,047,200——
2019-03-25$71.96$142.373,275,400——
2019-03-22$71.18$140.832,691,200——
2019-03-21$71.64$141.731,691,200——
2019-03-20$69.70$137.882,290,600——
2019-03-19$70.15$138.781,897,800——
2019-03-18$70.36$139.191,401,200——
2019-03-15$70.00$138.472,824,800——
2019-03-14$69.73$137.951,263,000——
2019-03-13$69.60$137.692,063,800——
2019-03-12$69.20$136.902,182,800——
2019-03-11$69.54$137.571,721,600——
2019-03-08$68.53$135.571,463,400——
2019-03-07$67.82$134.161,854,800——
2019-03-06$68.24$134.991,102,400——
2019-03-05$67.92$134.362,349,800——
2019-03-04$67.74$134.001,526,000——
2019-03-01$68.36$135.231,488,800——
2019-02-28$67.99$134.511,639,600——
2019-02-27$67.38$133.291,524,200——
2019-02-26$66.52$131.601,486,400——
2019-02-25$66.71$131.992,688,200——
2019-02-22$67.87$134.273,914,600——
2019-02-21$66.88$132.313,491,800——
2019-02-20$65.21$129.012,031,000——
2019-02-19$64.85$128.292,660,400——
2019-02-15$64.24$127.083,832,200——
2019-02-14$63.70$126.021,859,400——
2019-02-13$64.29$127.201,935,400——
2019-02-12$64.38$127.362,610,800——
2019-02-11$63.74$126.112,507,600——
2019-02-08$63.35$125.322,737,400——
2019-02-07$62.42$123.502,200,400——
2019-02-06$61.58$121.831,977,800——
2019-02-05$62.40$123.443,987,200——
2019-02-04$60.89$120.464,371,800——
2019-02-01$61.53$121.732,822,400——
2019-01-31$61.82$122.304,295,200——
2019-01-30$61.31$121.293,182,800——
2019-01-29$60.60$119.883,248,200——
2019-01-28$60.92$120.534,483,000——
2019-01-25$60.68$120.056,080,600——
2019-01-24$62.17$123.0015,281,000——
2019-01-23$69.50$137.502,354,600——
2019-01-22$69.40$137.303,455,800——
2019-01-18$69.72$137.933,209,000——
2019-01-17$70.24$138.961,846,400——
2019-01-16$69.79$138.062,424,200——
2019-01-15$70.39$139.271,526,000——
2019-01-14$69.70$137.881,932,800——
2019-01-11$70.06$138.601,898,000——
2019-01-10$70.44$139.352,475,200——
2019-01-09$70.14$138.772,091,600——
2019-01-08$70.15$138.782,451,600——
2019-01-07$68.92$136.352,660,800——
2019-01-04$68.33$135.192,890,600——
2019-01-03$68.13$134.782,306,200——
2019-01-02$67.81$134.153,677,000——