5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
-1.75%
3 MONTH PERFORMANCE
-10.55%
6 MONTH PERFORMANCE
-13.00%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-18.83%
McCormick & Company, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $64.55 | $63.44 (-1.72%) | $64.62 | $63.14 | 1.59 M | $17.04 B |
| 12/03/2025 | $65.83 | $64.12 (-2.6%) | $66.06 | $64.04 | 2.32 M | $17.22 B |
| 12/02/2025 | $66.11 | $65.44 (-1.01%) | $66.26 | $65.07 | 2.30 M | $17.58 B |
| 12/01/2025 | $67.11 | $66.40 (-1.06%) | $67.40 | $66.16 | 2.59 M | $17.84 B |
| 11/28/2025 | $67.12 | $67.48 (0.54%) | $67.71 | $66.90 | 800.40 K | $18.13 B |
| 11/26/2025 | $66.93 | $67.30 (0.55%) | $67.61 | $66.80 | 1.61 M | $18.08 B |
| 11/25/2025 | $66.99 | $67.15 (0.24%) | $68.16 | $66.64 | 1.99 M | $18.04 B |
| 11/24/2025 | $67.76 | $66.92 (-1.24%) | $67.98 | $66.91 | 3.94 M | $17.97 B |
| 11/21/2025 | $67.72 | $68.16 (0.65%) | $68.88 | $67.65 | 2.94 M | $18.31 B |
| 11/20/2025 | $66.89 | $67.48 (0.88%) | $67.67 | $66.50 | 2.29 M | $18.13 B |
| 11/19/2025 | $65.70 | $66.74 (1.58%) | $67.13 | $65.36 | 3.26 M | $17.93 B |
| 11/18/2025 | $64.84 | $65.10 (0.4%) | $65.22 | $64.15 | 3.40 M | $17.49 B |
| 11/17/2025 | $65.77 | $64.57 (-1.82%) | $66.32 | $64.20 | 2.75 M | $17.34 B |
| 11/14/2025 | $66.22 | $65.33 (-1.34%) | $66.63 | $65.07 | 2.43 M | $17.55 B |
| 11/13/2025 | $65.56 | $66.10 (0.82%) | $66.74 | $65.56 | 2.48 M | $17.75 B |
| 11/12/2025 | $65.89 | $65.88 (-0.02%) | $66.39 | $65.53 | 2.39 M | $17.70 B |
| 11/11/2025 | $64.59 | $65.71 (1.73%) | $65.86 | $64.59 | 3.17 M | $17.65 B |
| 11/10/2025 | $65.04 | $64.31 (-1.12%) | $65.05 | $64.24 | 1.54 M | $17.27 B |
| 11/07/2025 | $64.42 | $65.04 (0.96%) | $65.57 | $64.11 | 1.66 M | $17.47 B |
| 11/06/2025 | $64.30 | $64.05 (-0.39%) | $64.98 | $63.44 | 2.16 M | $17.20 B |
| 11/05/2025 | $63.90 | $64.56 (1.03%) | $65.36 | $63.57 | 2.04 M | $17.34 B |
| 11/04/2025 | $63.96 | $64.02 (0.09%) | $64.16 | $63.42 | 1.71 M | $17.20 B |
| 11/03/2025 | $63.80 | $63.84 (0.06%) | $64.49 | $63.19 | 2.20 M | $17.15 B |
| 10/31/2025 | $63.70 | $64.16 (0.72%) | $64.48 | $63.15 | 3.24 M | $17.23 B |
| 10/30/2025 | $63.83 | $64.11 (0.44%) | $64.79 | $63.71 | 2.35 M | $17.22 B |
| 10/29/2025 | $65.35 | $63.83 (-2.33%) | $65.44 | $63.64 | 2.67 M | $17.14 B |
| 10/28/2025 | $66.70 | $66.01 (-1.03%) | $66.77 | $65.89 | 2.61 M | $17.73 B |
| 10/27/2025 | $66.97 | $67.13 (0.24%) | $67.22 | $66.28 | 1.81 M | $18.03 B |
| 10/24/2025 | $67.43 | $66.85 (-0.86%) | $67.90 | $66.81 | 1.57 M | $17.96 B |
| 10/23/2025 | $68.36 | $67.37 (-1.45%) | $68.56 | $66.96 | 2.57 M | $18.10 B |
| 10/22/2025 | $67.08 | $68.58 (2.24%) | $68.94 | $66.92 | 3.12 M | $18.42 B |
| 10/21/2025 | $67.79 | $66.91 (-1.3%) | $67.81 | $66.85 | 2.11 M | $17.97 B |
| 10/20/2025 | $67.54 | $67.75 (0.31%) | $67.91 | $67.33 | 1.74 M | $18.20 B |
| 10/17/2025 | $67.00 | $67.54 (0.81%) | $67.61 | $66.35 | 1.92 M | $18.14 B |
| 10/16/2025 | $65.51 | $66.60 (1.66%) | $66.92 | $65.40 | 2.77 M | $17.89 B |
| 10/15/2025 | $65.52 | $65.30 (-0.34%) | $66.17 | $64.83 | 2.06 M | $17.54 B |
| 10/14/2025 | $64.65 | $65.80 (1.78%) | $65.88 | $64.09 | 2.43 M | $17.67 B |
| 10/13/2025 | $66.37 | $65.36 (-1.52%) | $66.70 | $65.32 | 2.31 M | $17.56 B |
| 10/10/2025 | $66.48 | $66.66 (0.27%) | $67.09 | $66.08 | 2.75 M | $17.90 B |
| 10/09/2025 | $65.86 | $66.11 (0.38%) | $66.40 | $65.40 | 2.59 M | $17.76 B |
| 10/08/2025 | $65.23 | $65.81 (0.89%) | $66.25 | $64.70 | 3.83 M | $17.68 B |
| 10/07/2025 | $67.45 | $65.62 (-2.71%) | $69.13 | $65.60 | 6.01 M | $17.63 B |
| 10/06/2025 | $68.76 | $68.29 (-0.68%) | $69.09 | $67.92 | 5.61 M | $18.34 B |
| 10/03/2025 | $67.87 | $68.91 (1.53%) | $69.01 | $67.87 | 3.91 M | $18.51 B |
| 10/02/2025 | $67.38 | $68.09 (1.05%) | $68.21 | $67.10 | 3.02 M | $18.29 B |
| 10/01/2025 | $66.91 | $67.76 (1.27%) | $68.04 | $66.78 | 2.86 M | $18.20 B |
| 09/30/2025 | $66.79 | $66.91 (0.18%) | $67.28 | $66.29 | 3.35 M | $17.97 B |
| 09/29/2025 | $65.60 | $66.80 (1.83%) | $66.84 | $64.89 | 3.65 M | $17.94 B |
| 09/26/2025 | $64.81 | $65.70 (1.37%) | $65.72 | $64.65 | 2.35 M | $17.65 B |
| 09/25/2025 | $65.59 | $64.62 (-1.48%) | $66.00 | $64.54 | 3.59 M | $17.36 B |
| 09/24/2025 | $64.36 | $65.20 (1.31%) | $65.51 | $64.28 | 3.44 M | $17.51 B |
| 09/23/2025 | $64.80 | $64.30 (-0.77%) | $65.03 | $63.66 | 3.45 M | $17.27 B |
| 09/22/2025 | $65.10 | $64.63 (-0.72%) | $65.21 | $64.53 | 1.96 M | $17.36 B |
| 09/19/2025 | $66.46 | $65.48 (-1.47%) | $66.81 | $65.47 | 4.42 M | $17.59 B |
| 09/18/2025 | $66.49 | $66.25 (-0.36%) | $66.84 | $65.96 | 1.80 M | $17.79 B |
| 09/17/2025 | $67.05 | $66.81 (-0.36%) | $67.70 | $66.59 | 1.54 M | $17.95 B |
| 09/16/2025 | $66.11 | $67.11 (1.51%) | $67.64 | $66.10 | 2.27 M | $18.03 B |
| 09/15/2025 | $69.34 | $65.95 (-4.89%) | $69.54 | $65.95 | 3.20 M | $17.71 B |
| 09/12/2025 | $69.45 | $68.95 (-0.72%) | $69.89 | $68.63 | 1.80 M | $18.52 B |
| 09/11/2025 | $68.94 | $69.81 (1.26%) | $70.22 | $68.58 | 2.01 M | $18.75 B |
| 09/10/2025 | $69.22 | $68.58 (-0.92%) | $69.40 | $67.71 | 2.43 M | $18.42 B |
| 09/09/2025 | $69.89 | $69.63 (-0.37%) | $70.25 | $69.51 | 1.59 M | $18.70 B |
| 09/08/2025 | $70.50 | $70.15 (-0.5%) | $70.52 | $69.51 | 2.59 M | $18.84 B |
| 09/05/2025 | $70.27 | $70.91 (0.91%) | $71.63 | $70.20 | 2.58 M | $19.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
