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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.55	63.44	63.44	64.65	63.14	2.15M
December 03, 2025	65.83	64.12	64.12	66.06	64.04	2.32M
December 02, 2025	66.11	65.45	65.45	66.26	65.08	1.8M
December 01, 2025	67.11	66.4	66.4	67.4	66.16	2.59M
November 28, 2025	67.12	67.48	67.48	67.71	66.9	800,400
November 26, 2025	66.93	67.3	67.3	67.61	66.8	1.61M
November 25, 2025	66.99	67.15	67.15	68.16	66.64	1.99M
November 24, 2025	67.76	66.92	66.92	67.98	66.92	2.2M
November 21, 2025	67.72	68.16	68.16	68.88	67.65	2.94M
November 20, 2025	66.89	67.48	67.48	67.67	66.5	2.29M
November 19, 2025	65.7	66.74	66.74	67.13	65.36	3.26M
November 18, 2025	64.84	65.1	65.1	65.22	64.15	3.4M
November 17, 2025	65.77	64.57	64.57	66.32	64.2	2.75M
November 14, 2025	66.22	65.33	65.33	66.63	65.07	2.43M
November 13, 2025	65.56	66.1	66.1	66.74	65.56	2.48M
November 12, 2025	65.89	65.88	65.88	66.39	65.53	2.39M
November 11, 2025	64.59	65.71	65.71	65.86	64.59	3.17M
November 10, 2025	65.04	64.31	64.31	65.05	64.24	1.54M
November 07, 2025	64.42	65.04	65.04	65.57	64.11	1.66M
November 06, 2025	64.3	64.05	64.05	64.98	63.44	2.16M
November 05, 2025	63.9	64.56	64.56	65.36	63.57	2.04M
November 04, 2025	63.96	64.02	64.02	64.16	63.42	1.71M
November 03, 2025	63.8	63.84	63.84	64.49	63.19	2.2M
October 31, 2025	63.7	64.16	64.16	64.48	63.15	3.24M
October 30, 2025	63.83	64.11	64.11	64.79	63.71	2.35M
October 29, 2025	65.35	63.83	63.83	65.44	63.64	2.67M
October 28, 2025	66.7	66.01	66.01	66.77	65.89	2.61M
October 27, 2025	66.97	67.13	67.13	67.22	66.28	1.81M
October 24, 2025	67.43	66.85	66.85	67.9	66.81	1.57M
October 23, 2025	68.36	67.37	67.37	68.56	66.96	2.57M
October 22, 2025	67.08	68.58	68.58	68.94	66.92	3.12M
October 21, 2025	67.79	66.91	66.91	67.81	66.85	2.11M
October 20, 2025	67.54	67.75	67.75	67.91	67.33	1.74M
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

McCormick & Company, Incorporated (MKC) NYSE