5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
-2.12%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+7.43%
McCormick & Company, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $82.54 | $82.24 (-0.36%) | $82.85 | $80.98 | 399,933 | |
| 03/31/2025 | $82.19 | $82.31 (0.15%) | $83.15 | $81.87 | 1.99 M | $22.08 B |
| 03/28/2025 | $82.00 | $81.46 (-0.66%) | $82.20 | $81.00 | 2.18 M | $21.86 B |
| 03/27/2025 | $80.07 | $81.63 (1.95%) | $82.08 | $79.83 | 1.91 M | $21.90 B |
| 03/26/2025 | $80.36 | $80.87 (0.63%) | $81.39 | $79.67 | 2.78 M | $21.70 B |
| 03/25/2025 | $76.20 | $80.23 (5.29%) | $81.49 | $76.11 | 6.27 M | $21.53 B |
| 03/24/2025 | $79.50 | $80.34 (1.06%) | $80.79 | $78.76 | 2.67 M | $21.56 B |
| 03/21/2025 | $80.58 | $80.17 (-0.51%) | $81.25 | $79.85 | 3.78 M | $21.51 B |
| 03/20/2025 | $81.51 | $80.70 (-0.99%) | $81.53 | $80.11 | 1.68 M | $21.65 B |
| 03/19/2025 | $80.53 | $81.34 (1.01%) | $81.50 | $80.08 | 2.50 M | $21.82 B |
| 03/18/2025 | $81.76 | $81.30 (-0.56%) | $82.07 | $81.02 | 1.50 M | $21.81 B |
| 03/17/2025 | $80.34 | $81.86 (1.89%) | $82.23 | $80.22 | 1.47 M | $21.96 B |
| 03/14/2025 | $80.20 | $80.33 (0.16%) | $80.66 | $79.70 | 2.16 M | $21.55 B |
| 03/13/2025 | $81.93 | $80.73 (-1.46%) | $81.93 | $80.14 | 2.23 M | $21.66 B |
| 03/12/2025 | $82.12 | $81.55 (-0.69%) | $82.59 | $81.12 | 2.56 M | $21.88 B |
| 03/11/2025 | $83.92 | $83.18 (-0.88%) | $84.38 | $82.19 | 3.01 M | $22.32 B |
| 03/10/2025 | $83.24 | $84.19 (1.14%) | $86.24 | $83.16 | 4.39 M | $22.59 B |
| 03/07/2025 | $81.82 | $82.62 (0.98%) | $83.89 | $81.37 | 3.60 M | $22.17 B |
| 03/06/2025 | $82.84 | $81.85 (-1.2%) | $82.89 | $81.26 | 1.76 M | $21.96 B |
| 03/05/2025 | $82.01 | $82.73 (0.88%) | $83.64 | $81.94 | 1.94 M | $22.20 B |
| 03/04/2025 | $85.12 | $82.36 (-3.24%) | $85.78 | $82.34 | 2.51 M | $22.10 B |
| 03/03/2025 | $82.79 | $84.73 (2.34%) | $84.78 | $82.38 | 2.24 M | $22.73 B |
| 02/28/2025 | $82.76 | $82.61 (-0.18%) | $83.36 | $81.35 | 2.09 M | $22.16 B |
| 02/27/2025 | $79.81 | $81.64 (2.29%) | $81.89 | $79.44 | 2.37 M | $21.90 B |
| 02/26/2025 | $82.29 | $80.16 (-2.59%) | $83.22 | $79.72 | 2.14 M | $21.51 B |
| 02/25/2025 | $81.72 | $82.80 (1.32%) | $83.44 | $81.72 | 2.50 M | $22.22 B |
| 02/24/2025 | $79.93 | $81.22 (1.61%) | $82.52 | $79.43 | 3.18 M | $21.79 B |
| 02/21/2025 | $79.24 | $80.14 (1.14%) | $80.36 | $78.85 | 2.09 M | $21.50 B |
| 02/20/2025 | $78.28 | $79.21 (1.19%) | $79.35 | $78.19 | 1.40 M | $21.25 B |
| 02/19/2025 | $76.08 | $78.66 (3.39%) | $78.71 | $76.03 | 2.63 M | $21.10 B |
| 02/18/2025 | $76.62 | $75.92 (-0.91%) | $76.85 | $75.66 | 1.42 M | $20.37 B |
| 02/14/2025 | $77.72 | $76.96 (-0.98%) | $78.50 | $76.94 | 1.33 M | $20.65 B |
| 02/13/2025 | $77.02 | $77.51 (0.64%) | $77.59 | $76.47 | 1.30 M | $20.80 B |
| 02/12/2025 | $75.99 | $76.86 (1.14%) | $77.15 | $75.66 | 1.44 M | $20.62 B |
| 02/11/2025 | $76.64 | $77.20 (0.73%) | $77.29 | $75.66 | 1.84 M | $20.71 B |
| 02/10/2025 | $78.34 | $76.67 (-2.13%) | $78.34 | $76.24 | 2.03 M | $20.57 B |
| 02/07/2025 | $77.46 | $78.35 (1.15%) | $78.46 | $77.15 | 1.31 M | $21.02 B |
| 02/06/2025 | $77.61 | $77.31 (-0.39%) | $77.72 | $76.94 | 1.15 M | $20.74 B |
| 02/05/2025 | $76.56 | $76.80 (0.31%) | $77.03 | $76.19 | 1.45 M | $20.61 B |
| 02/04/2025 | $77.74 | $76.88 (-1.11%) | $77.74 | $76.26 | 1.57 M | $20.63 B |
| 02/03/2025 | $77.20 | $78.03 (1.08%) | $78.27 | $76.51 | 1.91 M | $20.94 B |
| 01/31/2025 | $77.20 | $77.23 (0.04%) | $77.98 | $76.94 | 1.46 M | $20.72 B |
| 01/30/2025 | $77.36 | $77.78 (0.54%) | $78.00 | $76.94 | 1.28 M | $20.87 B |
| 01/29/2025 | $76.80 | $76.93 (0.17%) | $77.77 | $76.54 | 1.82 M | $20.64 B |
| 01/28/2025 | $76.98 | $76.69 (-0.38%) | $78.12 | $76.49 | 1.98 M | $20.58 B |
| 01/27/2025 | $75.93 | $76.95 (1.34%) | $77.45 | $75.26 | 4.33 M | $20.65 B |
| 01/24/2025 | $74.10 | $74.89 (1.07%) | $75.34 | $74.10 | 2.65 M | $20.09 B |
| 01/23/2025 | $72.50 | $74.76 (3.12%) | $76.26 | $72.50 | 3.57 M | $20.06 B |
| 01/22/2025 | $74.42 | $73.24 (-1.59%) | $74.52 | $73.14 | 2.04 M | $19.65 B |
| 01/21/2025 | $73.35 | $74.25 (1.23%) | $75.05 | $73.17 | 3.58 M | $19.92 B |
| 01/17/2025 | $73.72 | $73.31 (-0.56%) | $73.90 | $73.01 | 1.85 M | $19.67 B |
| 01/16/2025 | $71.53 | $73.62 (2.92%) | $73.76 | $71.47 | 1.29 M | $19.75 B |
| 01/15/2025 | $71.85 | $71.78 (-0.1%) | $72.31 | $70.87 | 2.35 M | $19.26 B |
| 01/14/2025 | $71.48 | $71.89 (0.57%) | $71.97 | $71.09 | 2.22 M | $19.29 B |
| 01/13/2025 | $71.40 | $71.24 (-0.22%) | $71.59 | $70.05 | 3.31 M | $19.11 B |
| 01/10/2025 | $73.78 | $71.39 (-3.24%) | $73.99 | $71.10 | 2.03 M | $19.15 B |
| 01/08/2025 | $74.54 | $74.52 (-0.03%) | $74.77 | $73.78 | 1.46 M | $19.99 B |
| 01/07/2025 | $74.11 | $74.32 (0.28%) | $75.20 | $73.93 | 2.03 M | $19.94 B |
| 01/06/2025 | $75.19 | $74.13 (-1.41%) | $75.91 | $74.02 | 1.97 M | $19.89 B |
| 01/03/2025 | $75.70 | $75.85 (0.2%) | $76.59 | $75.37 | 910,500 | $20.35 B |
| 01/02/2025 | $76.51 | $75.88 (-0.82%) | $77.00 | $75.87 | 1.06 M | $20.36 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.
