McCormick & Company, Incorporated (0JZS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:38PM BST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 79.86 | 80.41 | 79.77 | 80.23 | 80.23 | 546 |
| 10 Oct 2024 | 80.02 | 80.02 | 79.55 | 79.69 | 79.69 | 587 |
| 09 Oct 2024 | 79.60 | 80.08 | 79.39 | 79.77 | 79.77 | 561 |
| 08 Oct 2024 | 79.60 | 79.65 | 79.14 | 79.50 | 79.50 | 738 |
| 07 Oct 2024 | 79.95 | 79.95 | 79.11 | 79.38 | 79.38 | 83 |
| 07 Oct 2024 | 0.42 Dividend | |||||
| 04 Oct 2024 | 80.89 | 80.89 | 79.88 | 80.12 | 79.70 | 10,629 |
| 03 Oct 2024 | 81.51 | 81.60 | 80.46 | 80.69 | 80.27 | 434 |
| 02 Oct 2024 | 82.18 | 83.35 | 81.38 | 81.42 | 80.99 | 543 |
| 01 Oct 2024 | 83.50 | 83.65 | 81.78 | 82.87 | 82.44 | 2,424 |
| 30 Sept 2024 | 82.61 | 83.23 | 82.42 | 82.70 | 82.27 | 1,838 |
| 27 Sept 2024 | 83.69 | 84.21 | 83.22 | 83.27 | 82.83 | 219 |
| 26 Sept 2024 | 82.91 | 83.60 | 82.88 | 83.48 | 83.04 | 745 |
| 25 Sept 2024 | 83.95 | 84.51 | 83.23 | 83.52 | 83.08 | 254 |
| 24 Sept 2024 | 83.39 | 83.72 | 82.73 | 83.50 | 83.06 | 390 |
| 23 Sept 2024 | 82.92 | 83.68 | 82.67 | 83.26 | 82.82 | 101 |
| 20 Sept 2024 | 83.39 | 83.47 | 82.68 | 83.08 | 82.64 | 113,632 |
| 19 Sept 2024 | 83.24 | 84.05 | 82.67 | 83.09 | 82.65 | 424 |
| 18 Sept 2024 | 84.45 | 84.63 | 83.84 | 84.31 | 83.87 | 666 |
| 17 Sept 2024 | 84.75 | 85.22 | 84.48 | 84.59 | 84.15 | 887 |
| 16 Sept 2024 | 84.72 | 85.14 | 84.14 | 84.97 | 84.52 | 1,002 |
| 13 Sept 2024 | 83.12 | 83.94 | 83.12 | 83.59 | 83.15 | 464 |
| 12 Sept 2024 | 82.65 | 82.84 | 81.96 | 82.71 | 82.28 | 164 |
| 11 Sept 2024 | 83.31 | 83.78 | 82.32 | 82.32 | 81.89 | 502 |
| 10 Sept 2024 | 83.57 | 84.45 | 82.95 | 83.91 | 83.47 | 3,378 |
| 09 Sept 2024 | 83.04 | 83.77 | 82.78 | 83.64 | 83.20 | 956 |
| 06 Sept 2024 | 83.30 | 83.69 | 82.72 | 83.22 | 82.78 | 1,006 |
| 05 Sept 2024 | 82.25 | 83.18 | 82.25 | 83.18 | 82.74 | 5,759 |
| 04 Sept 2024 | 82.37 | 82.60 | 81.15 | 81.21 | 80.78 | 855 |
| 03 Sept 2024 | 80.00 | 81.80 | 79.84 | 81.65 | 81.23 | 2,415 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 79.03 | 79.95 | 78.97 | 79.34 | 78.93 | 13,065 |
| 29 Aug 2024 | 79.70 | 80.24 | 79.18 | 79.42 | 79.00 | 496 |
| 28 Aug 2024 | 79.35 | 79.77 | 79.08 | 79.57 | 79.15 | 431 |
| 27 Aug 2024 | 79.47 | 79.85 | 79.18 | 79.28 | 78.86 | 855 |
| 23 Aug 2024 | 78.55 | 79.24 | 78.55 | 79.19 | 78.77 | 171 |
| 22 Aug 2024 | 78.96 | 79.09 | 78.26 | 78.26 | 77.85 | 173 |
| 21 Aug 2024 | 79.20 | 79.20 | 77.96 | 78.64 | 78.23 | 1,167 |
| 20 Aug 2024 | 78.21 | 78.31 | 77.53 | 77.82 | 77.41 | 41,717 |
| 19 Aug 2024 | 77.50 | 78.05 | 77.15 | 78.00 | 77.59 | 468 |
| 16 Aug 2024 | 77.21 | 77.39 | 76.48 | 77.20 | 76.80 | 2,244 |
| 15 Aug 2024 | 78.24 | 78.42 | 76.58 | 76.63 | 76.23 | 735 |
| 14 Aug 2024 | 77.60 | 78.53 | 77.00 | 78.07 | 77.66 | 265 |
| 13 Aug 2024 | 76.95 | 77.36 | 76.40 | 77.15 | 76.75 | 73 |
| 12 Aug 2024 | 77.73 | 77.73 | 76.69 | 76.69 | 76.29 | 819 |
| 09 Aug 2024 | 77.87 | 77.99 | 76.75 | 77.54 | 77.13 | 124,130 |
| 08 Aug 2024 | 77.69 | 77.98 | 76.98 | 77.53 | 77.12 | 255 |
| 07 Aug 2024 | 76.60 | 78.66 | 76.60 | 78.26 | 77.85 | 399 |
| 06 Aug 2024 | 76.26 | 78.06 | 76.19 | 77.28 | 76.87 | 577 |
| 05 Aug 2024 | 78.30 | 79.52 | 76.43 | 76.43 | 76.03 | 2,093 |
| 02 Aug 2024 | 78.47 | 79.24 | 76.99 | 78.02 | 77.61 | 1,369 |
| 01 Aug 2024 | 76.95 | 78.00 | 76.47 | 77.73 | 77.32 | 1,567 |
| 31 July 2024 | 76.57 | 77.71 | 76.47 | 77.71 | 77.30 | 749 |
| 30 July 2024 | 76.32 | 76.48 | 75.93 | 76.40 | 76.00 | 568 |
| 29 July 2024 | 75.85 | 76.78 | 75.38 | 76.63 | 76.23 | 1,039 |
| 26 July 2024 | 75.05 | 76.09 | 74.92 | 75.32 | 74.93 | 2,013 |
| 25 July 2024 | 74.54 | 76.44 | 74.19 | 74.88 | 74.49 | 1,046 |
| 24 July 2024 | 74.03 | 74.13 | 73.54 | 73.94 | 73.55 | 3,964 |
| 23 July 2024 | 73.91 | 73.91 | 73.38 | 73.75 | 73.36 | 26,556 |
| 22 July 2024 | 73.71 | 73.97 | 72.88 | 73.27 | 72.89 | 281 |
| 19 July 2024 | 74.05 | 74.54 | 73.11 | 73.32 | 72.94 | 838 |
| 18 July 2024 | 73.80 | 75.25 | 73.80 | 74.62 | 74.23 | 163 |
| 17 July 2024 | 73.74 | 75.21 | 73.08 | 74.40 | 74.01 | 1,111 |
| 16 July 2024 | 72.76 | 72.97 | 72.30 | 72.96 | 72.58 | 668 |
| 15 July 2024 | 71.64 | 73.43 | 71.29 | 73.41 | 73.03 | 458 |
| 12 July 2024 | 71.80 | 72.34 | 71.37 | 71.89 | 71.51 | 600 |
| 11 July 2024 | 71.48 | 71.78 | 70.93 | 71.35 | 70.98 | 1,327 |
| 10 July 2024 | 70.53 | 71.62 | 70.15 | 71.19 | 70.82 | 2,310 |
| 09 July 2024 | 69.07 | 70.17 | 69.07 | 70.09 | 69.72 | 1,596 |
| 08 July 2024 | 70.48 | 70.66 | 69.38 | 69.66 | 69.29 | 281 |
| 08 July 2024 | 0.42 Dividend | |||||
| 05 July 2024 | 70.05 | 70.44 | 69.25 | 70.44 | 69.65 | 1,905 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 70.60 | 70.60 | 69.62 | 69.77 | 68.99 | 559 |
| 02 July 2024 | 69.83 | 70.62 | 69.65 | 69.89 | 69.11 | 1,067 |
| 01 July 2024 | 70.97 | 72.18 | 70.60 | 70.98 | 70.19 | 429 |
| 28 June 2024 | 70.95 | 71.02 | 70.29 | 70.72 | 69.93 | 1,695 |
| 27 June 2024 | 71.54 | 72.11 | 70.48 | 71.11 | 70.31 | 4,006 |
| 26 June 2024 | 68.54 | 68.54 | 66.97 | 67.64 | 66.88 | 17,634 |
| 25 June 2024 | 69.01 | 69.71 | 68.50 | 68.81 | 68.04 | 827 |
| 24 June 2024 | 68.49 | 70.02 | 68.49 | 69.81 | 69.03 | 58 |
| 21 June 2024 | 68.79 | 69.68 | 67.96 | 68.83 | 68.06 | 1,671 |
| 20 June 2024 | 68.55 | 69.05 | 68.30 | 68.44 | 67.68 | 222 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 69.48 | 69.56 | 68.33 | 68.62 | 67.85 | 1,826 |
| 17 June 2024 | 68.15 | 69.26 | 68.03 | 69.26 | 68.49 | 2,408 |
| 14 June 2024 | 67.46 | 67.58 | 67.15 | 67.44 | 66.69 | 53 |
| 13 June 2024 | 68.35 | 68.51 | 67.59 | 68.00 | 67.24 | 959 |
| 12 June 2024 | 69.75 | 70.29 | 68.66 | 69.90 | 69.12 | 638 |
| 11 June 2024 | 67.01 | 69.09 | 67.01 | 68.78 | 68.01 | 841 |
| 10 June 2024 | 68.21 | 68.37 | 67.32 | 68.08 | 67.32 | 1,143 |
| 07 June 2024 | 69.47 | 69.47 | 68.67 | 68.88 | 68.11 | 1,609 |
| 06 June 2024 | 68.74 | 69.45 | 68.36 | 69.16 | 68.39 | 1,703 |
| 05 June 2024 | 68.51 | 68.70 | 67.44 | 67.62 | 66.86 | 829 |
| 04 June 2024 | 70.97 | 71.90 | 69.56 | 69.56 | 68.78 | 15,851 |
| 03 June 2024 | 72.15 | 72.78 | 71.36 | 71.58 | 70.78 | 486 |
| 31 May 2024 | 70.64 | 71.85 | 70.64 | 71.85 | 71.05 | 1,029 |
| 30 May 2024 | 70.67 | 71.11 | 69.59 | 71.11 | 70.32 | 432 |
| 29 May 2024 | 71.07 | 71.29 | 70.34 | 70.43 | 69.64 | 598 |
| 28 May 2024 | 72.18 | 72.18 | 71.12 | 71.36 | 70.57 | 571 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.