5 DAY PERFORMANCE
-10.28%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
+7.50%
McCormick & Company, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $82.12 | $81.55 (-0.69%) | $82.59 | $81.12 | 2.52 M | $21.96 B |
| 03/11/2025 | $83.92 | $83.18 (-0.88%) | $84.38 | $82.19 | 3.01 M | $22.33 B |
| 03/10/2025 | $83.24 | $84.19 (1.14%) | $86.24 | $83.16 | 4.39 M | $22.60 B |
| 03/07/2025 | $81.82 | $82.62 (0.98%) | $83.89 | $81.37 | 3.60 M | $22.18 B |
| 03/06/2025 | $82.84 | $81.85 (-1.2%) | $82.89 | $81.26 | 1.76 M | $21.97 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 | $22.11 B |
| 03/03/2025 | $82.79 | $84.73 (2.34%) | $84.78 | $82.38 | 2.24 M | $22.74 B |
| 02/28/2025 | $82.76 | $82.61 (-0.18%) | $83.36 | $81.35 | 2.09 M | $22.17 B |
| 02/27/2025 | $79.81 | $81.64 (2.29%) | $81.89 | $79.44 | 2.37 M | $21.91 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 | $21.80 B |
| 02/21/2025 | $79.24 | $80.14 (1.14%) | $80.36 | $78.85 | 2.09 M | $21.51 B |
| 02/20/2025 | $78.28 | $79.21 (1.19%) | $79.35 | $78.19 | 1.40 M | $21.26 B |
| 02/19/2025 | $76.08 | $78.66 (3.39%) | $78.71 | $76.03 | 2.63 M | $21.11 B |
| 02/18/2025 | $76.62 | $75.92 (-0.91%) | $76.85 | $75.66 | 1.42 M | $20.38 B |
| 02/14/2025 | $77.72 | $76.96 (-0.98%) | $78.50 | $76.94 | 1.33 M | $20.66 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 | $20.63 B |
| 02/11/2025 | $76.64 | $77.20 (0.73%) | $77.29 | $75.66 | 1.84 M | $20.72 B |
| 02/10/2025 | $78.34 | $76.67 (-2.13%) | $78.34 | $76.24 | 2.03 M | $20.58 B |
| 02/07/2025 | $77.46 | $78.35 (1.15%) | $78.46 | $77.15 | 1.31 M | $21.03 B |
| 02/06/2025 | $77.61 | $77.31 (-0.39%) | $77.72 | $76.94 | 1.15 M | $20.75 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 | $20.73 B |
| 01/30/2025 | $77.36 | $77.78 (0.54%) | $78.00 | $76.94 | 1.28 M | $20.88 B |
| 01/29/2025 | $76.80 | $76.93 (0.17%) | $77.77 | $76.54 | 1.82 M | $20.65 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 | $20.10 B |
| 01/23/2025 | $72.50 | $74.76 (3.12%) | $76.26 | $72.50 | 3.57 M | $20.07 B |
| 01/22/2025 | $74.42 | $73.24 (-1.59%) | $74.52 | $73.14 | 2.04 M | $19.66 B |
| 01/21/2025 | $73.35 | $74.25 (1.23%) | $75.05 | $73.17 | 3.58 M | $19.93 B |
| 01/17/2025 | $73.72 | $73.31 (-0.56%) | $73.90 | $73.01 | 1.85 M | $19.69 B |
| 01/16/2025 | $71.53 | $73.62 (2.92%) | $73.76 | $71.47 | 1.29 M | $19.77 B |
| 01/15/2025 | $71.85 | $71.78 (-0.1%) | $72.31 | $70.87 | 2.35 M | $19.28 B |
| 01/14/2025 | $71.48 | $71.89 (0.57%) | $71.97 | $71.09 | 2.22 M | $19.31 B |
| 01/13/2025 | $71.40 | $71.24 (-0.22%) | $71.59 | $70.05 | 3.31 M | $19.14 B |
| 01/10/2025 | $73.78 | $71.39 (-3.24%) | $73.99 | $71.10 | 2.03 M | $19.18 B |
| 01/08/2025 | $74.54 | $74.52 (-0.03%) | $74.77 | $73.78 | 1.46 M | $20.02 B |
| 01/07/2025 | $74.11 | $74.32 (0.28%) | $75.20 | $73.93 | 2.03 M | $19.96 B |
| 01/06/2025 | $75.19 | $74.13 (-1.41%) | $75.91 | $74.02 | 1.97 M | $19.91 B |
| 01/03/2025 | $75.70 | $75.85 (0.2%) | $76.59 | $75.37 | 910,500 | $20.37 B |
| 01/02/2025 | $76.51 | $75.88 (-0.82%) | $77.00 | $75.87 | 1.06 M | $20.38 B |
| 12/31/2024 | $75.45 | $76.24 (1.05%) | $76.41 | $75.12 | 1.20 M | $20.48 B |
| 12/30/2024 | $76.48 | $75.45 (-1.35%) | $76.54 | $75.26 | 1.61 M | $20.27 B |
| 12/27/2024 | $77.41 | $77.05 (-0.47%) | $78.03 | $76.70 | 1.24 M | $20.70 B |
| 12/26/2024 | $77.74 | $77.83 (0.12%) | $78.54 | $77.68 | 2.10 M | $20.91 B |
| 12/24/2024 | $78.04 | $78.03 (-0.01%) | $78.23 | $77.46 | 538,500 | $20.96 B |
| 12/23/2024 | $78.25 | $78.13 (-0.15%) | $79.05 | $77.28 | 1.32 M | $20.99 B |
| 12/20/2024 | $78.42 | $78.86 (0.56%) | $79.28 | $78.11 | 3.35 M | $21.18 B |
| 12/19/2024 | $78.42 | $78.24 (-0.23%) | $79.19 | $77.96 | 1.41 M | $21.02 B |
| 12/18/2024 | $79.36 | $79.17 (-0.24%) | $80.22 | $79.14 | 1.70 M | $21.27 B |
| 12/17/2024 | $79.80 | $80.31 (0.64%) | $81.12 | $79.43 | 2.60 M | $21.57 B |
| 12/16/2024 | $80.56 | $80.17 (-0.48%) | $81.03 | $80.15 | 1.52 M | $21.53 B |
| 12/13/2024 | $81.41 | $80.56 (-1.04%) | $81.41 | $80.13 | 1.47 M | $21.64 B |
| 12/12/2024 | $81.67 | $81.41 (-0.32%) | $81.88 | $80.70 | 1.36 M | $21.87 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.
