-
5 DAY PERFORMANCE
+6.11% -
1 MONTH PERFORMANCE
-0.47% -
3 MONTH PERFORMANCE
-0.28% -
6 MONTH PERFORMANCE
+6.59% -
YEAR-TO-DATE PERFORMANCE
+14.72% -
1 YEAR PERFORMANCE
+18.65%
McCormick & Company, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $78.41 | $78.48 (0.09%) | $78.61 | $78.26 | 19,024 | |
| 11/21/2024 | $77.14 | $77.95 (1.05%) | $78.27 | $76.96 | 1.55 M | $20.94 B |
| 11/20/2024 | $75.65 | $77.13 (1.96%) | $77.26 | $75.19 | 2.12 M | $20.72 B |
| 11/19/2024 | $74.61 | $75.31 (0.94%) | $75.59 | $73.92 | 1.96 M | $20.23 B |
| 11/18/2024 | $74.11 | $74.62 (0.69%) | $74.75 | $73.78 | 1.86 M | $20.04 B |
| 11/15/2024 | $74.70 | $73.97 (-0.98%) | $74.74 | $72.51 | 3.14 M | $19.87 B |
| 11/14/2024 | $75.74 | $74.92 (-1.08%) | $76.10 | $74.80 | 1.19 M | $20.12 B |
| 11/13/2024 | $76.50 | $75.84 (-0.86%) | $76.68 | $75.56 | 1.55 M | $20.37 B |
| 11/12/2024 | $77.31 | $76.59 (-0.93%) | $77.47 | $75.97 | 1.41 M | $20.57 B |
| 11/11/2024 | $77.29 | $77.03 (-0.34%) | $77.81 | $76.64 | 1.59 M | $20.69 B |
| 11/08/2024 | $76.03 | $77.49 (1.92%) | $77.98 | $75.85 | 1.39 M | $20.81 B |
| 11/07/2024 | $76.80 | $76.34 (-0.6%) | $77.29 | $76.15 | 1.95 M | $20.50 B |
| 11/06/2024 | $79.00 | $76.66 (-2.96%) | $79.19 | $76.28 | 2.02 M | $20.59 B |
| 11/05/2024 | $78.20 | $78.83 (0.81%) | $78.88 | $77.63 | 1.37 M | $21.17 B |
| 11/04/2024 | $78.56 | $78.18 (-0.48%) | $79.02 | $78.05 | 1.63 M | $21.00 B |
| 11/01/2024 | $78.48 | $78.75 (0.34%) | $78.95 | $78.06 | 1.52 M | $21.15 B |
| 10/31/2024 | $77.95 | $78.24 (0.37%) | $78.77 | $77.87 | 1.92 M | $21.02 B |
| 10/30/2024 | $77.53 | $77.94 (0.53%) | $78.33 | $77.29 | 1.21 M | $20.93 B |
| 10/29/2024 | $77.96 | $77.48 (-0.62%) | $78.74 | $77.46 | 1.20 M | $20.81 B |
| 10/28/2024 | $78.35 | $78.33 (-0.03%) | $78.94 | $78.18 | 1.09 M | $21.04 B |
| 10/25/2024 | $78.98 | $77.86 (-1.42%) | $79.01 | $77.68 | 1.13 M | $20.91 B |
| 10/24/2024 | $79.43 | $78.77 (-0.83%) | $79.53 | $78.73 | 1.58 M | $21.16 B |
| 10/23/2024 | $78.08 | $79.37 (1.65%) | $79.45 | $77.88 | 1.88 M | $21.32 B |
| 10/22/2024 | $77.93 | $78.86 (1.19%) | $79.07 | $76.28 | 3.13 M | $21.18 B |
| 10/21/2024 | $80.05 | $78.06 (-2.49%) | $80.11 | $77.98 | 1.96 M | $20.97 B |
| 10/18/2024 | $80.18 | $80.18 (0%) | $80.58 | $79.93 | 1.53 M | $21.54 B |
| 10/17/2024 | $81.05 | $80.02 (-1.27%) | $81.28 | $80.00 | 1.56 M | $21.49 B |
| 10/16/2024 | $81.03 | $81.11 (0.1%) | $81.67 | $80.69 | 1.10 M | $21.79 B |
| 10/15/2024 | $81.18 | $81.49 (0.38%) | $82.54 | $81.18 | 1.22 M | $21.89 B |
| 10/14/2024 | $80.34 | $81.05 (0.88%) | $81.08 | $80.16 | 1.42 M | $21.77 B |
| 10/11/2024 | $80.02 | $80.18 (0.2%) | $80.43 | $79.80 | 1.55 M | $21.54 B |
| 10/10/2024 | $79.94 | $79.78 (-0.2%) | $80.05 | $79.52 | 1.06 M | $21.43 B |
| 10/09/2024 | $79.82 | $79.71 (-0.14%) | $80.12 | $79.23 | 1.36 M | $21.41 B |
| 10/08/2024 | $79.60 | $79.63 (0.04%) | $79.72 | $79.10 | 1.41 M | $21.39 B |
| 10/07/2024 | $79.91 | $79.38 (-0.66%) | $80.04 | $79.09 | 1.81 M | $21.32 B |
| 10/04/2024 | $80.22 | $80.61 (0.49%) | $80.80 | $79.86 | 1.84 M | $21.65 B |
| 10/03/2024 | $81.59 | $80.89 (-0.86%) | $81.68 | $80.37 | 2.42 M | $21.73 B |
| 10/02/2024 | $83.02 | $82.04 (-1.18%) | $83.52 | $81.26 | 3.61 M | $22.04 B |
| 10/01/2024 | $83.32 | $84.09 (0.92%) | $84.81 | $81.59 | 4.42 M | $22.59 B |
| 09/30/2024 | $83.15 | $82.30 (-1.02%) | $83.22 | $81.92 | 3.22 M | $22.11 B |
| 09/27/2024 | $83.60 | $83.24 (-0.43%) | $84.29 | $83.06 | 2.04 M | $22.36 B |
| 09/26/2024 | $83.10 | $83.25 (0.18%) | $83.60 | $82.78 | 1.61 M | $22.36 B |
| 09/25/2024 | $84.04 | $83.38 (-0.79%) | $84.04 | $83.12 | 1.25 M | $22.40 B |
| 09/24/2024 | $83.04 | $83.76 (0.87%) | $83.81 | $82.73 | 1.94 M | $22.50 B |
| 09/23/2024 | $82.92 | $83.19 (0.33%) | $83.76 | $82.66 | 1.55 M | $22.34 B |
| 09/20/2024 | $83.22 | $82.99 (-0.28%) | $83.29 | $82.56 | 4.29 M | $22.29 B |
| 09/19/2024 | $83.98 | $83.34 (-0.76%) | $84.00 | $82.54 | 1.74 M | $22.39 B |
| 09/18/2024 | $84.25 | $83.92 (-0.39%) | $84.71 | $83.53 | 1.36 M | $22.54 B |
| 09/17/2024 | $84.73 | $84.50 (-0.27%) | $85.24 | $84.38 | 1.25 M | $22.70 B |
| 09/16/2024 | $84.50 | $84.76 (0.31%) | $85.49 | $84.20 | 1.15 M | $22.77 B |
| 09/13/2024 | $83.21 | $83.76 (0.66%) | $83.97 | $83.01 | 1.21 M | $22.50 B |
| 09/12/2024 | $82.35 | $83.17 (1%) | $83.27 | $81.87 | 1.41 M | $22.34 B |
| 09/11/2024 | $83.56 | $82.59 (-1.16%) | $83.56 | $82.20 | 1.16 M | $22.18 B |
| 09/10/2024 | $83.51 | $83.79 (0.34%) | $84.50 | $83.28 | 1.78 M | $22.51 B |
| 09/09/2024 | $83.04 | $83.24 (0.24%) | $83.84 | $82.32 | 2.79 M | $22.36 B |
| 09/06/2024 | $83.08 | $82.88 (-0.24%) | $83.58 | $82.65 | 1.45 M | $22.26 B |
| 09/05/2024 | $82.61 | $83.04 (0.52%) | $83.48 | $82.21 | 2.53 M | $22.30 B |
| 09/04/2024 | $81.22 | $82.07 (1.05%) | $82.68 | $80.95 | 3.50 M | $22.04 B |
| 09/03/2024 | $80.04 | $81.20 (1.45%) | $81.88 | $79.98 | 2.56 M | $21.81 B |
| 08/30/2024 | $79.24 | $80.03 (1%) | $80.11 | $79.24 | 1.90 M | $21.50 B |
| 08/29/2024 | $79.99 | $79.03 (-1.2%) | $80.09 | $78.74 | 974,848 | $21.23 B |
| 08/28/2024 | $79.05 | $79.70 (0.82%) | $80.15 | $78.75 | 1.52 M | $21.41 B |
| 08/27/2024 | $79.22 | $79.26 (0.05%) | $79.80 | $78.66 | 1.04 M | $21.29 B |
| 08/26/2024 | $79.36 | $79.17 (-0.24%) | $80.10 | $79.14 | 949,000 | $21.27 B |
| 08/23/2024 | $78.89 | $79.30 (0.52%) | $79.38 | $78.59 | 1.01 M | $21.30 B |
| 08/22/2024 | $78.96 | $78.71 (-0.32%) | $79.18 | $78.15 | 844,300 | $21.14 B |