5 DAY PERFORMANCE
+26.09%
1 MONTH PERFORMANCE
+22.90%
3 MONTH PERFORMANCE
+33.99%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
-5.77%
1 YEAR PERFORMANCE
-8.63%
McCormick & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $52.90 | $52.28 (-1.17%) | $53.16 | $51.71 | 1.95 M | $14.07 B |
| 08/05/2026 | $52.26 | $52.54 (0.54%) | $52.82 | $51.66 | 2.29 M | $14.14 B |
| 08/04/2026 | $51.04 | $52.06 (2%) | $52.20 | $50.49 | 2.36 M | $14.01 B |
| 08/03/2026 | $51.47 | $51.52 (0.1%) | $52.76 | $51.20 | 3.56 M | $13.87 B |
| 07/31/2026 | $50.60 | $50.90 (0.59%) | $51.75 | $50.40 | 4.75 M | $13.70 B |
| 07/30/2026 | $51.08 | $50.96 (-0.23%) | $51.30 | $49.76 | 2.76 M | $13.72 B |
| 07/29/2026 | $50.99 | $51.99 (1.96%) | $53.13 | $50.95 | 4.39 M | $14.00 B |
| 07/28/2026 | $51.12 | $51.53 (0.8%) | $52.12 | $50.75 | 5.38 M | $13.87 B |
| 07/27/2026 | $50.77 | $50.61 (-0.32%) | $51.46 | $50.44 | 4.14 M | $13.62 B |
| 07/24/2026 | $50.42 | $49.96 (-0.91%) | $51.13 | $49.82 | 3.18 M | $13.45 B |
| 07/23/2026 | $51.50 | $50.19 (-2.54%) | $51.60 | $49.69 | 3.33 M | $13.51 B |
| 07/22/2026 | $53.03 | $52.02 (-1.9%) | $53.26 | $51.61 | 2.02 M | $14.00 B |
| 07/21/2026 | $51.67 | $52.35 (1.32%) | $52.60 | $51.51 | 2.68 M | $14.09 B |
| 07/20/2026 | $51.92 | $52.24 (0.62%) | $52.71 | $51.17 | 3.75 M | $14.06 B |
| 07/17/2026 | $53.54 | $51.70 (-3.44%) | $54.10 | $51.45 | 3.93 M | $13.92 B |
| 07/16/2026 | $51.42 | $52.90 (2.88%) | $52.97 | $51.26 | 3.45 M | $14.24 B |
| 07/15/2026 | $52.65 | $50.92 (-3.29%) | $52.69 | $50.56 | 3.55 M | $13.71 B |
| 07/14/2026 | $53.38 | $52.85 (-0.99%) | $53.73 | $52.82 | 2.67 M | $14.23 B |
| 07/13/2026 | $53.06 | $53.75 (1.3%) | $54.06 | $53.05 | 4.38 M | $14.47 B |
| 07/10/2026 | $51.88 | $52.45 (1.1%) | $52.93 | $51.44 | 3.39 M | $14.12 B |
| 07/09/2026 | $50.95 | $51.54 (1.16%) | $51.58 | $50.12 | 3.69 M | $13.87 B |
| 07/08/2026 | $52.03 | $51.57 (-0.88%) | $52.54 | $51.37 | 2.89 M | $13.88 B |
| 07/07/2026 | $52.94 | $52.22 (-1.36%) | $53.88 | $52.21 | 3.03 M | $14.06 B |
| 07/06/2026 | $52.34 | $51.78 (-1.07%) | $52.72 | $50.78 | 3.13 M | $13.94 B |
| 07/02/2026 | $53.38 | $53.45 (0.13%) | $53.88 | $52.55 | 4.52 M | $14.39 B |
| 07/01/2026 | $51.06 | $52.91 (3.62%) | $52.93 | $51.06 | 5.57 M | $14.24 B |
| 06/30/2026 | $51.60 | $50.42 (-2.29%) | $51.78 | $49.89 | 4.13 M | $13.57 B |
| 06/29/2026 | $51.13 | $52.06 (1.82%) | $52.40 | $50.94 | 5.18 M | $14.01 B |
| 06/26/2026 | $49.00 | $51.05 (4.18%) | $51.17 | $48.75 | 7.24 M | $13.74 B |
| 06/25/2026 | $49.63 | $48.35 (-2.58%) | $50.28 | $48.07 | 8.74 M | $13.02 B |
| 06/24/2026 | $47.22 | $47.60 (0.8%) | $48.64 | $47.22 | 10.68 M | $12.81 B |
| 06/23/2026 | $46.53 | $47.38 (1.83%) | $47.62 | $46.40 | 5.51 M | $12.75 B |
| 06/22/2026 | $46.50 | $45.73 (-1.66%) | $47.04 | $45.72 | 6.00 M | $12.31 B |
| 06/18/2026 | $46.32 | $46.64 (0.69%) | $47.17 | $45.90 | 15.64 M | $12.54 B |
| 06/17/2026 | $46.95 | $46.49 (-0.98%) | $47.58 | $45.86 | 4.71 M | $12.50 B |
| 06/16/2026 | $47.93 | $47.19 (-1.54%) | $48.39 | $46.89 | 3.51 M | $12.68 B |
| 06/15/2026 | $48.61 | $47.87 (-1.52%) | $48.94 | $47.45 | 3.80 M | $12.87 B |
| 06/12/2026 | $49.10 | $48.95 (-0.31%) | $49.33 | $48.56 | 2.67 M | $13.16 B |
| 06/11/2026 | $49.58 | $49.23 (-0.71%) | $49.87 | $49.00 | 3.51 M | $13.23 B |
| 06/10/2026 | $48.68 | $49.69 (2.07%) | $50.15 | $48.50 | 4.14 M | $13.36 B |
| 06/09/2026 | $47.61 | $48.63 (2.14%) | $49.49 | $47.51 | 3.85 M | $13.07 B |
| 06/08/2026 | $47.16 | $47.61 (0.95%) | $47.91 | $46.75 | 3.89 M | $12.80 B |
| 06/05/2026 | $47.03 | $47.24 (0.45%) | $47.90 | $46.51 | 2.97 M | $12.70 B |
| 06/04/2026 | $47.53 | $46.62 (-1.91%) | $47.59 | $46.25 | 3.09 M | $12.53 B |
| 06/03/2026 | $46.09 | $46.29 (0.43%) | $47.08 | $45.85 | 4.12 M | $12.44 B |
| 06/02/2026 | $46.58 | $46.15 (-0.92%) | $46.97 | $45.53 | 4.47 M | $12.41 B |
| 06/01/2026 | $47.00 | $46.58 (-0.89%) | $47.37 | $46.20 | 3.02 M | $12.52 B |
| 05/29/2026 | $47.52 | $47.37 (-0.32%) | $48.45 | $46.37 | 8.29 M | $12.73 B |
| 05/28/2026 | $47.30 | $46.83 (-0.99%) | $47.59 | $46.76 | 3.53 M | $12.59 B |
| 05/27/2026 | $47.26 | $47.55 (0.61%) | $48.09 | $47.18 | 3.42 M | $12.78 B |
| 05/26/2026 | $47.65 | $46.82 (-1.74%) | $47.73 | $46.38 | 4.21 M | $12.59 B |
| 05/22/2026 | $47.03 | $47.80 (1.64%) | $47.98 | $47.02 | 2.68 M | $12.85 B |
| 05/21/2026 | $46.32 | $46.96 (1.38%) | $47.21 | $45.74 | 2.83 M | $12.62 B |
| 05/20/2026 | $47.30 | $46.70 (-1.27%) | $47.30 | $46.18 | 2.62 M | $12.55 B |
| 05/19/2026 | $46.96 | $47.25 (0.62%) | $47.78 | $46.14 | 2.93 M | $12.70 B |
| 05/18/2026 | $46.47 | $46.70 (0.49%) | $47.34 | $46.34 | 3.77 M | $12.55 B |
| 05/15/2026 | $46.96 | $46.35 (-1.3%) | $47.09 | $45.75 | 3.34 M | $12.46 B |
| 05/14/2026 | $45.96 | $46.51 (1.2%) | $47.16 | $45.88 | 3.60 M | $12.50 B |
| 05/13/2026 | $46.52 | $45.60 (-1.98%) | $46.52 | $44.82 | 4.10 M | $12.26 B |
| 05/12/2026 | $47.30 | $46.83 (-0.99%) | $47.70 | $46.80 | 3.77 M | $12.59 B |
| 05/11/2026 | $48.49 | $47.07 (-2.93%) | $48.93 | $46.82 | 4.42 M | $12.65 B |
| 05/08/2026 | $48.12 | $48.32 (0.42%) | $49.08 | $48.07 | 3.86 M | $12.99 B |
| 05/07/2026 | $48.08 | $47.90 (-0.37%) | $48.60 | $47.70 | 4.84 M | $12.88 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.
