McCormick & Company, Incorporat - Price History
Monthly price history for MKC-V (McCormick & Company, Incorporat)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $78.43 | $78.43 |
| March 2024 | $77.42 | $77.42 |
| February 2024 | $67.65 | $67.65 |
| January 2024 | $68 | $68 |
| December 2023 | $68 | $68 |
| November 2023 | $64.09 | $64.49 |
| October 2023 | $63.85 | $64.25 |
| September 2023 | $77.93 | $78.88 |
| August 2023 | $81.26 | $82.25 |
| July 2023 | $87.04 | $88.11 |
| June 2023 | $85.17 | $86.60 |
| May 2023 | $85.27 | $86.70 |
| April 2023 | $85.27 | $86.70 |
| March 2023 | $80.86 | $82.60 |
| February 2023 | $74.37 | $75.97 |
| January 2023 | $72.85 | $74.42 |
| December 2022 | $80.44 | $82.17 |
| November 2022 | $81.85 | $84 |
| October 2022 | $78.20 | $80.25 |
| September 2022 | $70.96 | $73.18 |
| August 2022 | $81.67 | $84.22 |
| July 2022 | $84.90 | $87.55 |
| June 2022 | $80.15 | $83.03 |
| May 2022 | $89.73 | $92.95 |
| April 2022 | $98.24 | $101.77 |
| March 2022 | $96.19 | $100 |
| February 2022 | $91.10 | $94.71 |
| January 2022 | $95.98 | $99.78 |
| December 2021 | $91.75 | $95.39 |
| November 2021 | $83.02 | $86.65 |
| October 2021 | $77.84 | $81.24 |
| September 2021 | $78.60 | $82.38 |
| August 2021 | $81.69 | $85.62 |
| July 2021 | $80.30 | $84.16 |
| June 2021 | $83.66 | $88.03 |
| May 2021 | $84.34 | $88.74 |
| April 2021 | $86.30 | $90.81 |
| March 2021 | $84.38 | $89.12 |
| February 2021 | $79.92 | $84.42 |
| January 2021 | $85.79 | $90.61 |
| December 2020 | $90.48 | $95.57 |
| November 2020 | $86.79 | $184 |
| October 2020 | $84.31 | $178.75 |
| September 2020 | $91.83 | $195.32 |
| August 2020 | $96.05 | $204.30 |
| July 2020 | $91.67 | $194.98 |
| June 2020 | $83.24 | $177.65 |
| May 2020 | $82.23 | $175.50 |
| April 2020 | $73.36 | $156.57 |
| March 2020 | $66.46 | $142.43 |
| February 2020 | $67.54 | $144.75 |
| January 2020 | $76.51 | $163.98 |
| December 2019 | $79.82 | $171.07 |
| November 2019 | $78.47 | $168.79 |
| October 2019 | $74.68 | $160.64 |
| September 2019 | $72.39 | $156.25 |
| August 2019 | $75.38 | $162.70 |
| July 2019 | $73.07 | $157.71 |
| June 2019 | $71.54 | $154.97 |
| May 2019 | $72.02 | $155.99 |
| April 2019 | $71.01 | $153.81 |
| March 2019 | $68.78 | $149.55 |
| February 2019 | $62.49 | $135.86 |
| January 2019 | $56.84 | $123.59 |
| December 2018 | $63.84 | $138.81 |
| November 2018 | $68.67 | $149.91 |
| October 2018 | $65.69 | $143.40 |
| September 2018 | $59.73 | $130.91 |
| August 2018 | $56.84 | $124.56 |
| July 2018 | $53.51 | $117.28 |
| June 2018 | $52.60 | $115.80 |
| May 2018 | $45.97 | $101.20 |
| April 2018 | $48.01 | $105.69 |
| March 2018 | $47.84 | $105.82 |
| February 2018 | $49.03 | $108.46 |
| January 2018 | $49.30 | $109.06 |
| December 2017 | $45.43 | $100.50 |
| November 2017 | $45.98 | $102.21 |
| October 2017 | $44.88 | $99.78 |
| September 2017 | $45.95 | $102.64 |
| August 2017 | $42.68 | $95.33 |
| July 2017 | $42.63 | $95.22 |
| June 2017 | $43.49 | $97.63 |
| May 2017 | $46.19 | $103.68 |
| April 2017 | $44.34 | $99.54 |
| March 2017 | $43.23 | $97.50 |
| February 2017 | $43.22 | $97.46 |
| January 2017 | $42.35 | $95.50 |
| December 2016 | $41.28 | $93.10 |
| November 2016 | $40.80 | $92.49 |
| October 2016 | $42.12 | $95.48 |
| September 2016 | $43.99 | $100.16 |
| August 2016 | $44.51 | $101.34 |
| July 2016 | $44.81 | $102.03 |
| June 2016 | $46.43 | $106.14 |
| May 2016 | $42.87 | $98 |
| April 2016 | $40.87 | $93.42 |
| March 2016 | $43.24 | $99.28 |
| February 2016 | $40.76 | $93.58 |
| January 2016 | $38.17 | $87.63 |
| December 2015 | $37.62 | $86.37 |
| November 2015 | $37.21 | $85.86 |
| October 2015 | $36.59 | $84.42 |
| September 2015 | $35.01 | $81.19 |
| August 2015 | $34.16 | $79.21 |
| July 2015 | $35.33 | $81.92 |
| June 2015 | $34.79 | $81.07 |
| May 2015 | $33.73 | $78.60 |
| April 2015 | $32.27 | $75.20 |
| March 2015 | $33.14 | $77.63 |
| February 2015 | $32.14 | $75.29 |
| January 2015 | $30.50 | $71.45 |
| December 2014 | $31.65 | $74.14 |
| November 2014 | $30.67 | $72.22 |
| October 2014 | $29.85 | $70.30 |
| September 2014 | $28.30 | $67.01 |
| August 2014 | $29.37 | $69.54 |
| July 2014 | $27.87 | $66 |
| June 2014 | $29.94 | $71.27 |
| May 2014 | $30.25 | $72 |
| April 2014 | $30.09 | $71.61 |
| March 2014 | $29.90 | $71.55 |
| February 2014 | $27.47 | $65.72 |
| January 2014 | $27.04 | $64.70 |
| December 2013 | $28.74 | $68.76 |
| November 2013 | $28.70 | $69.05 |
| October 2013 | $28.89 | $69.50 |
| September 2013 | $26.88 | $65 |
| August 2013 | $27.79 | $67.20 |
| July 2013 | $29.61 | $71.60 |
| June 2013 | $29.01 | $70.50 |
| May 2013 | $28.63 | $69.57 |
| April 2013 | $29.48 | $71.63 |
| March 2013 | $30.04 | $73.35 |
| February 2013 | $27.55 | $67.28 |
| January 2013 | $25.46 | $62.16 |
| December 2012 | $25.89 | $63.22 |
| November 2012 | $26.19 | $64.30 |
| October 2012 | $25.06 | $61.51 |
| September 2012 | $24.77 | $61.12 |
| August 2012 | $24.80 | $61.18 |
| July 2012 | $24.65 | $60.82 |
| June 2012 | $24.37 | $60.42 |
| May 2012 | $22.68 | $56.25 |
| April 2012 | $22.38 | $55.50 |
| March 2012 | $21.75 | $54.23 |
| February 2012 | $20.27 | $50.56 |
| January 2012 | $20.23 | $50.46 |
| December 2011 | $20.25 | $50.50 |
| November 2011 | $19.38 | $48.63 |
| October 2011 | $19.39 | $48.65 |
| September 2011 | $18.22 | $45.99 |
| August 2011 | $18.85 | $47.60 |
| July 2011 | $19.32 | $48.77 |
| June 2011 | $19.53 | $49.59 |
| May 2011 | $19.54 | $49.61 |
| April 2011 | $19.30 | $49 |
| March 2011 | $18.60 | $47.50 |
| February 2011 | $18.54 | $47.35 |
| January 2011 | $17.34 | $44.30 |
| December 2010 | $18.12 | $46.27 |
| November 2010 | $17.06 | $43.84 |
| October 2010 | $17.32 | $44.51 |
| September 2010 | $16.34 | $42.26 |
| August 2010 | $15.47 | $40 |
| July 2010 | $15.14 | $39.15 |
| June 2010 | $14.64 | $38.10 |
| May 2010 | $14.76 | $38.42 |
| April 2010 | $15.27 | $39.75 |
| March 2010 | $14.65 | $38.39 |
| February 2010 | $14.15 | $37.08 |
| January 2010 | $13.86 | $36.33 |
| December 2009 | $13.83 | $36.24 |
| November 2009 | $13.58 | $35.85 |
| October 2009 | $13.27 | $35.03 |
| September 2009 | $12.89 | $34.03 |
| August 2009 | $12.14 | $32.28 |
| July 2009 | $12.37 | $32.90 |
| June 2009 | $12.11 | $32.44 |
| May 2009 | $11.28 | $30.23 |
| April 2009 | $10.92 | $29.24 |
| March 2009 | $10.98 | $29.65 |
| February 2009 | $11.69 | $31.58 |
| January 2009 | $11.84 | $31.97 |
| December 2008 | $11.76 | $31.77 |
| November 2008 | $10.93 | $29.75 |
| October 2008 | $12.17 | $33.12 |
| September 2008 | $14.02 | $38.37 |
| August 2008 | $14.82 | $40.56 |
| July 2008 | $14.70 | $40.25 |
| June 2008 | $12.96 | $35.71 |
| May 2008 | $13.67 | $37.65 |
| April 2008 | $13.66 | $37.61 |
| March 2008 | $13.36 | $37 |
| February 2008 | $12.45 | $34.50 |
| January 2008 | $12.09 | $33.50 |
| December 2007 | $13.70 | $37.95 |
| November 2007 | $13.65 | $38.04 |
| October 2007 | $12.51 | $34.85 |
| September 2007 | $12.92 | $36.21 |
| August 2007 | $12.81 | $35.90 |
| July 2007 | $12.23 | $34.27 |
| June 2007 | $13.54 | $38.15 |
| May 2007 | $13.28 | $37.40 |
| April 2007 | $13.22 | $37.25 |
| March 2007 | $13.55 | $38.37 |
| February 2007 | $13.47 | $38.14 |
| January 2007 | $13.74 | $38.90 |
| December 2006 | $13.63 | $38.60 |
| November 2006 | $13.60 | $38.70 |
| October 2006 | $13.09 | $37.25 |
| September 2006 | $13.22 | $37.80 |
| August 2006 | $12.68 | $36.25 |
| July 2006 | $12.23 | $34.98 |
| June 2006 | $11.63 | $33.44 |
| May 2006 | $12.12 | $34.85 |
| April 2006 | $12.13 | $34.88 |
| March 2006 | $11.74 | $33.75 |
| February 2006 | $11.42 | $33.02 |
| January 2006 | $10.41 | $30.10 |
| December 2005 | $10.60 | $30.64 |
| November 2005 | $10.75 | $31.25 |
| October 2005 | $10.45 | $30.38 |
| September 2005 | $11.11 | $32.47 |
| August 2005 | $11.55 | $33.75 |
| July 2005 | $11.87 | $34.68 |
| June 2005 | $11.10 | $32.60 |
| May 2005 | $11.56 | $33.95 |
| April 2005 | $11.72 | $34.41 |
| March 2005 | $11.83 | $34.75 |
| February 2005 | $12.88 | $38 |
| January 2005 | $12.71 | $37.50 |
| December 2004 | $13.14 | $38.75 |
| November 2004 | $12.32 | $36.50 |
| October 2004 | $12 | $35.55 |
| September 2004 | $11.56 | $34.40 |
| August 2004 | $11.27 | $33.52 |
| July 2004 | $11.97 | $35.60 |
| June 2004 | $11.48 | $34.14 |
| May 2004 | $11.87 | $35.45 |
| April 2004 | $11.54 | $34.45 |
| March 2004 | $11.14 | $33.40 |
| February 2004 | $10.42 | $31.25 |
| January 2004 | $9.87 | $29.60 |
| December 2003 | $9.95 | $29.85 |
| November 2003 | $9.50 | $28.63 |
| October 2003 | $9.84 | $29.66 |
| September 2003 | $663,684.23 | $1,000,000 |
| August 2003 | $663,684.23 | $1,000,000 |
| July 2003 | $663,684.23 | $1,000,000 |
| June 2003 | $663,684.19 | $1,000,000 |
| May 2003 | $663,684.19 | $1,000,000 |
| April 2003 | $663,684.19 | $1,000,000 |
| March 2003 | $663,684.15 | $1,000,000 |
| February 2003 | $663,684.15 | $1,000,000 |
| January 2003 | $663,684.15 | $1,000,000 |
| December 2002 | $663,684.15 | $1,000,000 |
| November 2002 | $663,684.12 | $1,000,000 |
| October 2002 | $663,684.12 | $1,000,000 |
| September 2002 | $663,684.12 | $1,000,000 |
| August 2002 | $663,684.08 | $1,000,000 |
| July 2002 | $663,684.08 | $1,000,000 |
| June 2002 | $663,684.05 | $1,000,000 |
| May 2002 | $663,684.05 | $1,000,000 |
| April 2002 | $663,684.05 | $1,000,000 |
| March 2002 | $663,684.05 | $1,000,000 |
| February 2002 | $663,684.03 | $1,000,000 |
| January 2002 | $663,684.03 | $1,000,000 |
| December 2001 | $663,684.03 | $1,000,000 |
| November 2001 | $663,684 | $1,000,000 |
| October 2001 | $663,684 | $1,000,000 |
| September 2001 | $663,684 | $1,000,000 |
MKC-V
Price: $75.42
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 66.67%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 2.62 USD
P/E Ratio: 25.99
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 1505
Ebitda: 797.3 millionMarket Capitalization: 19.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 7.35%
DGR5: 7.78%
DGR10: 5.46%
DGR20: 7.51%