McCormick & Company, Incorporated - MKC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	67	67.54	67.54	67.61	66.35	1.92M
October 16, 2025	65.51	66.6	66.6	66.92	65.4	2.77M
October 15, 2025	65.52	65.3	65.3	66.17	64.83	2.06M
October 14, 2025	64.65	65.8	65.8	65.88	64.09	2.43M
October 13, 2025	66.37	65.36	64.91	66.7	65.32	2.31M
October 10, 2025	66.48	66.66	66.2	67.09	66.08	2.75M
October 09, 2025	65.86	66.11	65.65	66.4	65.4	2.59M
October 08, 2025	65.23	65.81	65.81	66.25	64.7	3.8M
October 07, 2025	67.45	65.62	65.62	69.13	65.6	6.01M
October 06, 2025	68.76	68.29	68.29	69.09	67.92	5.61M
October 03, 2025	67.87	68.91	68.91	69.01	67.87	3.91M
October 02, 2025	67.38	68.09	68.09	68.21	67.1	3.02M
October 01, 2025	66.91	67.76	67.76	68.04	66.78	2.86M
September 30, 2025	66.79	66.91	66.91	67.28	66.29	3.35M
September 29, 2025	65.6	66.8	66.8	66.84	64.89	3.65M
September 26, 2025	64.81	65.7	65.7	65.72	64.65	2.35M
September 25, 2025	65.59	64.62	64.62	66	64.54	3.59M
September 24, 2025	64.36	65.2	65.2	65.51	64.28	3.44M
September 23, 2025	64.8	64.3	64.3	65.03	63.66	3.45M
September 22, 2025	65.1	64.63	64.63	65.21	64.53	1.96M
September 19, 2025	66.46	65.48	65.48	66.81	65.47	4.42M
September 18, 2025	66.49	66.25	66.25	66.84	65.96	1.8M
September 17, 2025	67.05	66.81	66.81	67.7	66.59	1.54M
September 16, 2025	66.11	67.11	67.11	67.64	66.1	2.27M
September 15, 2025	69.34	65.95	65.95	69.54	65.95	3.2M
September 12, 2025	69.45	68.95	68.95	69.89	68.63	1.8M
September 11, 2025	68.94	69.81	69.81	70.22	68.58	2.01M
September 10, 2025	69.22	68.58	68.58	69.4	67.71	2.43M
September 09, 2025	69.89	69.63	69.63	70.25	69.51	1.59M
September 08, 2025	70.5	70.15	70.15	70.52	69.51	2.59M
September 05, 2025	70.38	70.91	70.91	71.63	70.2	2.53M
September 04, 2025	70.19	70.13	70.13	70.58	69.78	1.77M
September 03, 2025	68.94	69.84	69.84	69.9	68.55	1.83M
September 02, 2025	70.38	68.8	68.8	70.85	68.38	2.47M
August 29, 2025	69.99	70.37	70.37	70.7	69.72	2.47M
August 28, 2025	70.68	69.86	69.86	70.77	68.69	3.42M
August 27, 2025	70.11	70.68	70.68	70.74	69.8	1.97M
August 26, 2025	70.46	70.33	70.33	70.97	70.08	2.86M
August 25, 2025	71.9	70.56	70.56	71.9	70.41	2.14M
August 22, 2025	71.79	72.26	72.26	72.58	71.21	3.16M
August 21, 2025	69.78	71.07	71.07	71.19	69.78	3.27M
August 20, 2025	70.7	69.88	69.88	70.97	69.22	2.45M
August 19, 2025	68.92	69.05	69.05	69.81	68.56	2.58M
August 18, 2025	69.7	68.41	68.41	69.77	68.23	3.05M
August 15, 2025	70.47	69.7	69.7	70.47	69.58	1.71M
August 14, 2025	70.43	70.19	70.19	70.43	69.58	1.96M
August 13, 2025	68.88	70.62	70.62	70.86	68.42	2.93M
August 12, 2025	69.35	69.09	69.09	69.77	68.42	2.36M
August 11, 2025	70.65	69.72	69.72	70.65	69.16	1.87M
August 08, 2025	70.24	70.32	70.32	70.65	69.99	1.47M
August 07, 2025	69.7	70.24	70.24	70.49	69.13	2.24M
August 06, 2025	69.82	69.43	69.43	70.12	69.27	2M
August 05, 2025	70.32	69.75	69.75	70.6	69.74	1.91M
August 04, 2025	70.01	70.14	70.14	70.57	69.76	1.57M
August 01, 2025	70.99	70.28	70.28	71.27	69.84	1.4M
July 31, 2025	70.66	70.63	70.63	71.47	70.25	3.63M
July 30, 2025	72.68	71.39	71.39	72.94	71.08	1.68M
July 29, 2025	71.38	72.81	72.81	73.84	71.35	2.83M
July 28, 2025	71.25	71.64	71.64	72.71	71.01	1.59M
July 25, 2025	71.46	71.57	71.57	71.69	70.79	1.97M

McCormick & Company, Incorporated (MKC) NYSE