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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$95.60$194.641,190,900——
2020-12-30$94.56$192.531,157,800——
2020-12-29$94.82$192.361,205,600——
2020-12-28$93.42$189.52460,000——
2020-12-24$93.47$189.62217,600——
2020-12-23$92.98$188.63650,500——
2020-12-22$92.96$188.59808,700——
2020-12-21$93.69$190.071,221,200——
2020-12-18$93.37$189.422,191,300——
2020-12-17$94.60$191.921,182,800——
2020-12-16$92.71$188.08982,900——
2020-12-15$91.77$186.181,312,800——
2020-12-14$93.28$189.24759,200——
2020-12-11$93.42$189.52828,800——
2020-12-10$93.05$188.77655,700——
2020-12-09$93.12$188.91827,000——
2020-12-08$93.44$189.56710,800——
2020-12-07$92.64$187.94816,200——
2020-12-04$93.95$190.60838,700——
2020-12-03$92.65$187.96837,600——
2020-12-02$91.42$185.47980,900——
2020-12-01$93.64$189.971,425,100——
2020-11-30$93.49$189.661,792,400——
2020-11-27$93.24$189.16575,200——
2020-11-25$92.79$188.26731,000——
2020-11-24$93.27$189.221,804,400——
2020-11-23$91.50$185.631,054,200——
2020-11-20$91.83$186.31957,600——
2020-11-19$91.62$185.87864,400——
2020-11-18$91.10$184.811,096,800——
2020-11-17$91.33$185.281,334,200——
2020-11-16$92.09$186.821,145,400——
2020-11-13$92.31$187.27596,200——
2020-11-12$92.49$187.64623,000——
2020-11-11$93.45$189.571,027,000——
2020-11-10$90.97$184.551,152,800——
2020-11-09$89.16$180.882,137,200——
2020-11-06$94.33$191.37718,600——
2020-11-05$94.27$191.25826,400——
2020-11-04$94.49$191.69787,000——
2020-11-03$93.84$190.38698,600——
2020-11-02$92.58$187.831,005,000——
2020-10-30$90.25$183.101,375,600——
2020-10-29$91.95$186.54863,000——
2020-10-28$92.83$188.34907,800——
2020-10-27$96.11$194.971,094,800——
2020-10-26$97.03$196.85535,600——
2020-10-23$98.23$199.28553,800——
2020-10-22$97.32$197.42554,400——
2020-10-21$97.67$198.15398,800——
2020-10-20$97.97$198.75533,000——
2020-10-19$98.76$200.37681,000——
2020-10-16$99.70$202.25809,000——
2020-10-15$99.57$202.01699,200——
2020-10-14$99.00$200.85635,000——
2020-10-13$100.11$203.111,297,600——
2020-10-12$100.45$203.781,039,600——
2020-10-09$98.06$198.93732,400——
2020-10-08$97.17$197.12695,200——
2020-10-07$97.09$196.97977,000——
2020-10-06$95.82$194.391,087,000——
2020-10-05$97.54$197.88816,400——
2020-10-02$96.42$195.611,006,000——
2020-10-01$96.60$195.351,524,400——
2020-09-30$97.05$196.261,861,400——
2020-09-29$94.95$192.004,796,800——
2020-09-28$97.59$197.352,829,800——
2020-09-25$95.79$193.701,080,600——
2020-09-24$94.43$190.951,240,200——
2020-09-23$92.75$187.551,410,600——
2020-09-22$96.20$194.531,355,400——
2020-09-21$95.20$192.511,185,600——
2020-09-18$94.98$192.071,790,600——
2020-09-17$96.36$194.871,771,200——
2020-09-16$99.34$200.891,057,800——
2020-09-15$100.18$202.571,067,200——
2020-09-14$100.05$202.321,044,600——
2020-09-11$99.32$200.85746,400——
2020-09-10$99.10$200.39792,800——
2020-09-09$101.35$204.941,246,800——
2020-09-08$98.76$199.711,175,600——
2020-09-04$100.93$204.091,151,000——
2020-09-03$102.00$206.28891,200——
2020-09-02$104.89$212.11847,800——
2020-09-01$102.96$208.22650,400——
2020-08-31$103.10$208.49759,200——
2020-08-28$102.29$206.86573,600——
2020-08-27$102.72$207.73525,400——
2020-08-26$102.75$207.78828,400——
2020-08-25$101.39$205.03583,800——
2020-08-24$101.42$205.09660,800——
2020-08-21$101.57$205.41714,200——
2020-08-20$101.45$205.14734,600——
2020-08-19$101.26$204.77611,800——
2020-08-18$101.25$204.74603,600——
2020-08-17$101.15$204.55916,000——
2020-08-14$100.78$203.79837,400——
2020-08-13$101.02$204.28999,600——
2020-08-12$100.83$203.90860,200——
2020-08-11$98.89$199.97785,600——
2020-08-10$100.91$204.06878,000——
2020-08-07$100.78$203.791,243,400——
2020-08-06$99.53$201.26694,200——
2020-08-05$98.63$199.44987,400——
2020-08-04$99.13$200.46736,400——
2020-08-03$98.14$198.47881,600——
2020-07-31$97.45$197.061,286,400——
2020-07-30$96.92$195.99799,000——
2020-07-29$97.17$196.50747,000——
2020-07-28$96.50$195.131,164,800——
2020-07-27$98.01$198.20780,800——
2020-07-24$96.76$195.671,058,200——
2020-07-23$97.95$198.07736,800——
2020-07-22$96.91$195.971,314,600——
2020-07-21$96.79$195.731,111,800——
2020-07-20$95.78$193.69771,200——
2020-07-17$95.45$193.01870,400——
2020-07-16$94.86$191.83659,000——
2020-07-15$94.60$191.30912,000——
2020-07-14$94.71$191.521,264,000——
2020-07-13$91.46$184.94969,200——
2020-07-10$92.96$187.97816,800——
2020-07-09$91.93$185.89737,000——
2020-07-08$91.82$185.68920,200——
2020-07-07$91.57$185.17927,400——
2020-07-06$90.79$183.591,003,600——
2020-07-02$90.81$183.631,325,600——
2020-07-01$89.75$180.871,292,200——
2020-06-30$89.71$180.781,619,800——
2020-06-29$89.69$180.751,720,000——
2020-06-26$88.13$177.592,895,800——
2020-06-25$89.27$179.902,907,800——
2020-06-24$86.14$173.582,024,200——
2020-06-23$86.21$173.721,268,400——
2020-06-22$86.35$174.011,262,000——
2020-06-19$86.10$173.511,746,000——
2020-06-18$86.94$175.20793,000——
2020-06-17$87.07$175.471,023,200——
2020-06-16$86.49$174.291,353,400——
2020-06-15$85.20$171.701,071,800——
2020-06-12$83.27$167.811,045,200——
2020-06-11$83.92$169.121,152,600——
2020-06-10$86.21$173.721,348,000——
2020-06-09$85.55$172.40954,200——
2020-06-08$86.39$174.091,371,200——
2020-06-05$85.42$172.131,798,800——
2020-06-04$85.39$172.071,148,800——
2020-06-03$87.15$175.631,108,600——
2020-06-02$87.71$176.761,408,400——
2020-06-01$88.29$177.911,088,000——
2020-05-29$87.58$176.492,862,600——
2020-05-28$86.25$173.821,233,400——
2020-05-27$86.00$173.311,141,600——
2020-05-26$85.51$172.331,217,400——
2020-05-22$85.93$173.18737,200——
2020-05-21$85.28$171.861,498,400——
2020-05-20$86.79$174.911,764,800——
2020-05-19$86.26$173.831,411,400——
2020-05-18$88.17$177.671,825,200——
2020-05-15$88.99$179.333,712,200——
2020-05-14$87.76$176.862,356,600——
2020-05-13$84.26$169.801,904,000——
2020-05-12$84.31$169.902,098,800——
2020-05-11$82.43$166.101,346,800——
2020-05-08$82.01$165.281,067,400——
2020-05-07$80.43$162.081,235,800——
2020-05-06$80.11$161.441,718,800——
2020-05-05$80.11$161.431,463,400——
2020-05-04$78.70$158.591,351,800——
2020-05-01$77.21$155.601,038,600——
2020-04-30$78.42$158.032,047,600——
2020-04-29$78.23$157.651,613,800——
2020-04-28$78.35$157.891,292,600——
2020-04-27$78.43$158.06986,000——
2020-04-24$77.13$155.43775,800——
2020-04-23$75.81$152.771,109,400——
2020-04-22$76.68$154.541,005,400——
2020-04-21$75.59$152.331,328,400——
2020-04-20$78.06$157.311,114,000——
2020-04-17$78.45$158.081,627,400——
2020-04-16$77.71$156.601,449,200——
2020-04-15$76.28$153.721,061,400——
2020-04-14$76.60$154.361,725,000——
2020-04-13$74.35$149.821,777,200——
2020-04-09$77.15$155.471,558,600——
2020-04-08$74.55$149.611,623,600——
2020-04-07$75.15$150.811,759,600——
2020-04-06$76.00$152.531,944,800——
2020-04-03$73.44$147.381,489,000——
2020-04-02$72.61$145.712,932,400——
2020-04-01$69.31$139.092,426,400——
2020-03-31$70.61$141.692,925,400——
2020-03-30$71.57$143.643,329,600——
2020-03-27$66.14$132.741,992,200——
2020-03-26$65.82$132.092,022,800——
2020-03-25$62.10$124.622,830,000——
2020-03-24$62.47$125.362,856,000——
2020-03-23$56.92$114.223,428,600——
2020-03-20$62.27$124.973,332,000——
2020-03-19$62.81$126.063,857,800——
2020-03-18$70.51$141.514,908,200——
2020-03-17$69.35$139.174,872,600——
2020-03-16$60.19$120.784,148,400——
2020-03-13$67.50$135.463,300,400——
2020-03-12$65.59$131.634,330,000——
2020-03-11$73.31$147.113,015,000——
2020-03-10$75.76$152.052,818,000——
2020-03-09$72.01$144.522,872,600——
2020-03-06$75.32$151.162,346,200——
2020-03-05$76.77$154.072,189,600——
2020-03-04$76.94$154.412,873,400——
2020-03-03$74.95$150.411,972,800——
2020-03-02$76.24$152.992,245,400——
2020-02-28$73.10$146.693,578,800——
2020-02-27$75.13$150.772,253,000——
2020-02-26$76.56$153.632,354,600——
2020-02-25$79.18$158.912,959,600——
2020-02-24$80.50$161.541,442,400——
2020-02-21$81.10$162.76936,800——
2020-02-20$81.92$164.391,135,400——
2020-02-19$82.01$164.59962,400——
2020-02-18$82.46$165.471,286,600——
2020-02-14$83.42$167.41924,800——
2020-02-13$83.54$167.65916,000——
2020-02-12$82.52$165.601,113,600——
2020-02-11$81.63$163.81879,200——
2020-02-10$81.81$164.17891,600——
2020-02-07$81.56$163.671,080,400——
2020-02-06$81.06$162.671,164,800——
2020-02-05$81.00$162.561,354,000——
2020-02-04$80.35$161.251,756,600——
2020-02-03$81.58$163.721,793,800——
2020-01-31$81.68$163.932,006,400——
2020-01-30$82.75$166.081,848,200——
2020-01-29$83.71$167.981,872,800——
2020-01-28$83.03$166.634,551,400——
2020-01-27$86.36$173.301,698,000——
2020-01-24$86.33$173.261,396,200——
2020-01-23$86.39$173.361,590,600——
2020-01-22$86.26$173.121,690,400——
2020-01-21$85.57$171.741,982,600——
2020-01-17$84.34$169.261,084,200——
2020-01-16$83.57$167.721,698,200——
2020-01-15$83.81$168.181,453,000——
2020-01-14$83.45$167.461,898,600——
2020-01-13$82.65$165.871,232,200——
2020-01-10$82.11$164.791,100,000——
2020-01-09$81.12$162.802,770,800——
2020-01-08$83.69$167.951,014,400——
2020-01-07$84.14$168.861,432,000——
2020-01-06$85.61$171.811,326,600——
2020-01-03$85.10$170.781,469,800——
2020-01-02$83.76$168.101,561,200——