McCormick & Company, Incorporated (0JZS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 75.79 | 75.95 | 74.12 | 75.88 | 75.88 | 327 |
| May 02, 2024 | 75.85 | 75.85 | 74.37 | 74.77 | 74.77 | 1,486 |
| May 01, 2024 | 75.60 | 75.93 | 74.12 | 74.84 | 74.84 | 975 |
| Apr 30, 2024 | 76.96 | 76.96 | 75.34 | 76.39 | 76.39 | 81 |
| Apr 29, 2024 | 76.05 | 76.25 | 75.69 | 76.06 | 76.06 | 358 |
| Apr 26, 2024 | 75.40 | 76.00 | 75.11 | 75.68 | 75.68 | 525 |
| Apr 25, 2024 | 76.25 | 76.63 | 75.31 | 75.32 | 75.32 | 1,722 |
| Apr 24, 2024 | 75.09 | 75.34 | 73.99 | 75.34 | 75.34 | 6,437 |
| Apr 23, 2024 | 74.44 | 75.13 | 74.44 | 75.11 | 75.11 | 9 |
| Apr 22, 2024 | 74.25 | 75.20 | 73.94 | 74.83 | 74.83 | 169 |
| Apr 19, 2024 | 73.19 | 74.00 | 72.88 | 73.98 | 73.98 | 583 |
| Apr 18, 2024 | 72.22 | 72.85 | 72.22 | 72.43 | 72.43 | 490 |
| Apr 17, 2024 | 71.93 | 72.32 | 71.86 | 71.93 | 71.93 | 790 |
| Apr 16, 2024 | 71.95 | 72.38 | 71.83 | 72.34 | 72.34 | 863 |
| Apr 15, 2024 | 72.19 | 72.36 | 71.54 | 72.00 | 72.00 | 3,310 |
| Apr 12, 2024 | 72.59 | 73.21 | 71.68 | 71.71 | 71.71 | 1,660 |
| Apr 11, 2024 | 74.50 | 74.92 | 72.97 | 73.54 | 73.54 | 1,485 |
| Apr 10, 2024 | 75.32 | 75.32 | 74.27 | 74.79 | 74.79 | 718 |
| Apr 09, 2024 | 75.65 | 76.03 | 75.39 | 75.63 | 75.63 | 50 |
| Apr 08, 2024 | 75.65 | 76.32 | 75.42 | 75.80 | 75.80 | 41 |
| Apr 05, 2024 | 75.97 | 76.20 | 74.67 | 74.87 | 74.87 | 1,325 |
| Apr 05, 2024 | 0.42 Dividend | |||||
| Apr 04, 2024 | 75.82 | 76.92 | 75.82 | 76.68 | 76.26 | 2,810 |
| Apr 03, 2024 | 78.00 | 78.00 | 76.07 | 76.09 | 75.67 | 1,426 |
| Apr 02, 2024 | 77.07 | 77.45 | 77.07 | 77.38 | 76.96 | 5,133 |
| Mar 28, 2024 | 76.87 | 77.45 | 76.55 | 76.95 | 76.53 | 4,022 |
| Mar 27, 2024 | 77.69 | 77.77 | 75.25 | 75.25 | 74.84 | 1,961 |
| Mar 26, 2024 | 71.80 | 77.79 | 69.94 | 76.88 | 76.46 | 222,430 |
| Mar 25, 2024 | 70.46 | 70.93 | 69.55 | 70.15 | 69.77 | 1,081 |
| Mar 22, 2024 | 69.84 | 70.08 | 69.56 | 69.80 | 69.42 | 763 |
| Mar 21, 2024 | 68.73 | 69.32 | 68.11 | 69.25 | 68.87 | 944 |
| Mar 20, 2024 | 69.75 | 70.37 | 68.44 | 68.87 | 68.49 | 775 |
| Mar 19, 2024 | 67.70 | 69.14 | 67.70 | 69.12 | 68.74 | 72 |
| Mar 18, 2024 | 68.48 | 69.11 | 68.12 | 68.16 | 67.79 | 599 |
| Mar 15, 2024 | 67.48 | 68.33 | 67.06 | 67.81 | 67.44 | 347 |
| Mar 14, 2024 | 68.34 | 68.76 | 67.68 | 67.68 | 67.31 | 577 |
| Mar 13, 2024 | 69.83 | 70.10 | 68.15 | 68.84 | 68.46 | 240 |
| Mar 12, 2024 | 69.52 | 70.36 | 69.39 | 69.43 | 69.05 | 323 |
| Mar 11, 2024 | 69.36 | 69.82 | 68.49 | 69.79 | 69.41 | 658 |
| Mar 08, 2024 | 68.12 | 68.51 | 67.84 | 68.23 | 67.85 | 261 |
| Mar 07, 2024 | 68.32 | 68.85 | 67.71 | 68.10 | 67.72 | 481 |
| Mar 06, 2024 | 68.90 | 69.52 | 68.17 | 68.17 | 67.80 | 93,361 |
| Mar 05, 2024 | 68.75 | 69.10 | 68.39 | 69.06 | 68.68 | 4,056 |
| Mar 04, 2024 | 67.88 | 68.18 | 67.52 | 68.18 | 67.81 | 251 |
| Mar 01, 2024 | 68.09 | 69.00 | 67.63 | 68.15 | 67.78 | 1,252 |
| Feb 29, 2024 | 68.18 | 68.49 | 67.63 | 68.35 | 67.98 | 256 |
| Feb 28, 2024 | 67.80 | 68.17 | 67.49 | 67.69 | 67.32 | 95 |
| Feb 27, 2024 | 67.85 | 68.04 | 67.64 | 67.65 | 67.28 | 25 |
| Feb 26, 2024 | 68.10 | 68.42 | 67.38 | 67.51 | 67.14 | 296 |
| Feb 23, 2024 | 67.62 | 68.40 | 67.62 | 68.15 | 67.78 | 996 |
| Feb 22, 2024 | 66.27 | 66.98 | 65.92 | 66.98 | 66.61 | 308 |
| Feb 21, 2024 | 68.43 | 68.43 | 67.08 | 67.49 | 67.12 | 790 |
| Feb 20, 2024 | 66.08 | 68.18 | 66.08 | 67.70 | 67.33 | 335 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 64.98 | 66.66 | 64.95 | 66.60 | 66.24 | 126 |
| Feb 15, 2024 | 65.57 | 66.21 | 64.99 | 65.33 | 64.97 | 228 |
| Feb 14, 2024 | 64.80 | 65.38 | 64.52 | 64.69 | 64.34 | 813 |
| Feb 13, 2024 | 65.46 | 66.19 | 64.68 | 64.79 | 64.44 | 365 |
| Feb 12, 2024 | 64.61 | 65.82 | 64.50 | 65.82 | 65.46 | 156 |
| Feb 09, 2024 | 65.94 | 65.94 | 64.60 | 64.60 | 64.25 | 282 |
| Feb 08, 2024 | 65.44 | 66.10 | 65.40 | 65.71 | 65.35 | 913 |
| Feb 07, 2024 | 66.92 | 67.50 | 66.15 | 66.35 | 65.99 | 1,306 |
| Feb 06, 2024 | 65.92 | 67.87 | 65.71 | 67.87 | 67.50 | 274 |
| Feb 05, 2024 | 66.71 | 68.21 | 66.10 | 66.25 | 65.89 | 4,508 |
| Feb 02, 2024 | 68.33 | 68.86 | 67.80 | 67.96 | 67.59 | 1,550 |
| Feb 01, 2024 | 67.80 | 67.80 | 67.17 | 67.68 | 67.31 | 114 |
| Jan 31, 2024 | 68.91 | 69.07 | 68.38 | 68.52 | 68.14 | 322 |
| Jan 30, 2024 | 68.63 | 69.82 | 68.10 | 69.44 | 69.06 | 1,489 |
| Jan 29, 2024 | 69.28 | 69.34 | 68.30 | 68.50 | 68.12 | 594 |
| Jan 26, 2024 | 68.73 | 69.13 | 68.15 | 69.04 | 68.66 | 2,661 |
| Jan 25, 2024 | 67.85 | 69.49 | 67.12 | 68.46 | 68.09 | 2,107 |
| Jan 24, 2024 | 66.72 | 67.00 | 65.95 | 66.19 | 65.83 | 55,434 |
| Jan 23, 2024 | 64.15 | 66.36 | 64.15 | 66.27 | 65.91 | 930 |
| Jan 22, 2024 | 64.22 | 65.07 | 64.10 | 64.54 | 64.19 | 1,527 |
| Jan 19, 2024 | 64.85 | 65.26 | 64.36 | 65.07 | 64.71 | 187 |
| Jan 18, 2024 | 64.15 | 64.53 | 63.89 | 64.36 | 64.01 | 6,778 |
| Jan 17, 2024 | 64.90 | 65.42 | 64.51 | 64.80 | 64.45 | 3,359 |
| Jan 16, 2024 | 66.33 | 66.33 | 64.84 | 64.84 | 64.48 | 173,854 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 66.44 | 66.51 | 66.00 | 66.47 | 66.11 | 1,768 |
| Jan 11, 2024 | 66.49 | 66.49 | 65.64 | 65.83 | 65.47 | 368 |
| Jan 10, 2024 | 66.71 | 67.15 | 65.68 | 65.68 | 65.32 | 3,875 |
| Jan 09, 2024 | 66.66 | 67.64 | 66.66 | 67.64 | 67.27 | 1,221 |
| Jan 08, 2024 | 67.17 | 67.54 | 67.09 | 67.09 | 66.73 | 723 |
| Jan 05, 2024 | 67.32 | 67.42 | 67.16 | 67.18 | 66.81 | 174 |
| Jan 04, 2024 | 68.96 | 68.96 | 68.53 | 68.54 | 68.16 | 15,261 |
| Jan 03, 2024 | 69.71 | 70.00 | 68.81 | 70.00 | 69.61 | 503 |
| Jan 02, 2024 | 68.19 | 69.88 | 68.19 | 69.68 | 69.29 | 474 |
| Dec 29, 2023 | 67.92 | 68.43 | 67.87 | 68.40 | 68.03 | 161 |
| Dec 28, 2023 | 67.89 | 68.39 | 67.75 | 68.17 | 67.80 | 595 |
| Dec 28, 2023 | 0.42 Dividend | |||||
| Dec 27, 2023 | 68.05 | 68.15 | 67.94 | 68.15 | 67.36 | 47 |
| Dec 22, 2023 | 68.39 | 68.97 | 67.87 | 68.13 | 67.34 | 87 |
| Dec 21, 2023 | 67.43 | 68.02 | 67.09 | 67.43 | 66.65 | 8 |
| Dec 20, 2023 | 67.74 | 68.04 | 67.55 | 67.83 | 67.04 | 100 |
| Dec 19, 2023 | 67.85 | 68.30 | 67.77 | 67.77 | 66.98 | 979 |
| Dec 18, 2023 | 67.21 | 67.64 | 66.69 | 67.64 | 66.85 | 104 |
| Dec 15, 2023 | 67.72 | 67.76 | 66.55 | 67.19 | 66.41 | 1,948 |
| Dec 14, 2023 | 70.09 | 70.35 | 69.81 | 69.95 | 69.14 | 153 |
| Dec 13, 2023 | 67.79 | 68.42 | 67.60 | 68.25 | 67.46 | 255,791 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.