McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 61.730 | 62.120 | 61.170 | 61.540 | 61.540 | 20,664 |
| 2026-10-19 | 60.950 | 62.990 | 60.700 | 62.990 | 62.990 | 5,673 |
| 2026-10-16 | 62.050 | 62.500 | 61.580 | 62.200 | 62.200 | 14,568 |
| 2026-10-15 | 61.000 | 62.260 | 61.000 | 62.070 | 62.070 | 36,265 |
| 2026-10-14 | 59.750 | 59.990 | 59.200 | 59.990 | 59.990 | 20,781 |
| 2026-10-13 | 59.650 | 60.040 | 59.000 | 59.600 | 59.600 | 57,925 |
| 2026-10-09 | 59.610 | 59.610 | 58.470 | 59.000 | 59.000 | 11,331 |
| 2026-10-08 | 58.120 | 59.670 | 57.950 | 59.010 | 59.010 | 16,724 |
| 2026-10-07 | 58.450 | 58.450 | 57.790 | 58.120 | 58.120 | 5,436 |
| 2026-10-06 | 58.490 | 58.490 | 57.630 | 58.080 | 58.080 | 26,254 |
| 2026-10-05 | 59.000 | 59.000 | 57.150 | 58.000 | 58.000 | 41,605 |
| 2026-10-02 | 60.930 | 61.060 | 60.400 | 60.930 | 60.930 | 11,632 |
| 2026-10-01 | 60.240 | 60.890 | 59.900 | 60.590 | 60.590 | 7,405 |
| 2026-09-30 | 61.440 | 61.440 | 59.650 | 59.650 | 59.650 | 27,912 |
| 2026-09-29 | 61.570 | 61.620 | 60.550 | 60.720 | 60.720 | 25,648 |
| 2026-09-28 | 61.390 | 61.970 | 60.850 | 60.850 | 60.850 | 24,939 |
| 2026-09-25 | 62.060 | 62.060 | 61.030 | 61.030 | 61.030 | 8,963 |
| 2026-09-24 | 62.050 | 62.720 | 61.240 | 61.240 | 61.240 | 35,859 |
| 2026-09-23 | 64.400 | 64.700 | 60.520 | 61.200 | 61.200 | 26,831 |
| 2026-09-22 | 63.750 | 64.540 | 63.700 | 63.700 | 63.700 | 22,417 |
| 2026-09-21 | 64.750 | 64.750 | 63.050 | 63.610 | 63.610 | 22,715 |
| 2026-09-18 | 64.750 | 64.750 | 63.890 | 64.290 | 64.290 | 2,894 |
| 2026-09-17 | 64.890 | 64.890 | 63.700 | 63.700 | 63.700 | 8,622 |
| 2026-09-16 | 65.860 | 65.860 | 63.950 | 64.240 | 64.240 | 13,477 |
| 2026-09-15 | 66.240 | 66.480 | 65.250 | 65.920 | 65.920 | 10,301 |
| 2026-09-14 | 65.780 | 66.750 | 65.780 | 66.130 | 66.130 | 14,830 |
| 2026-09-11 | 65.310 | 65.310 | 64.140 | 64.760 | 64.760 | 25,267 |
| 2026-09-10 | 65.400 | 65.810 | 64.220 | 64.660 | 64.660 | 5,723 |
| 2026-09-09 | 65.890 | 65.890 | 64.550 | 64.770 | 64.770 | 5,896 |
| 2026-09-08 | 65.000 | 65.230 | 64.610 | 65.230 | 65.230 | 10,216 |
| 2026-09-04 | 66.780 | 66.780 | 65.400 | 65.480 | 65.480 | 192,208 |
| 2026-09-03 | 67.130 | 67.130 | 65.310 | 66.110 | 66.110 | 31,120 |
| 2026-09-02 | 68.000 | 68.000 | 66.450 | 66.680 | 66.680 | 6,785 |
| 2026-09-01 | 69.190 | 69.190 | 67.080 | 67.640 | 67.640 | 6,022 |
| 2026-08-31 | 69.220 | 69.220 | 67.430 | 67.810 | 67.810 | 22,756 |
| 2026-08-28 | 68.400 | 68.910 | 67.560 | 68.530 | 68.200 | 8,484 |
| 2026-08-27 | 69.490 | 69.490 | 67.100 | 67.200 | 66.877 | 8,060 |
| 2026-08-26 | 69.980 | 69.980 | 68.470 | 68.930 | 68.598 | 3,345 |
| 2026-08-25 | 70.420 | 70.420 | 68.760 | 69.350 | 69.016 | 23,297 |
| 2026-08-24 | 70.190 | 70.470 | 69.700 | 69.770 | 69.434 | 8,171 |
| 2026-08-21 | 70.210 | 70.210 | 69.250 | 69.730 | 69.730 | 5,241 |
| 2026-08-20 | 69.730 | 70.500 | 69.250 | 70.210 | 70.210 | 8,744 |
| 2026-08-19 | 69.700 | 70.620 | 68.600 | 70.620 | 70.620 | 31,602 |
| 2026-08-18 | 69.040 | 70.310 | 69.040 | 69.670 | 69.670 | 2,702 |
| 2026-08-17 | 71.600 | 71.600 | 68.860 | 69.040 | 69.040 | 20,805 |
| 2026-08-14 | 71.490 | 72.030 | 70.780 | 71.390 | 71.390 | 9,049 |
| 2026-08-13 | 71.750 | 72.050 | 70.660 | 70.840 | 70.840 | 6,525 |
| 2026-08-12 | 70.600 | 71.340 | 69.380 | 70.930 | 70.930 | 11,785 |
| 2026-08-11 | 68.190 | 70.530 | 68.190 | 70.280 | 70.280 | 8,201 |
| 2026-08-10 | 68.830 | 70.170 | 68.810 | 69.590 | 69.590 | 7,880 |
| 2026-08-07 | 70.460 | 70.460 | 68.130 | 68.130 | 68.130 | 6,399 |
| 2026-08-06 | 70.000 | 70.560 | 69.250 | 70.470 | 70.470 | 3,831 |
| 2026-08-05 | 69.590 | 70.470 | 68.900 | 70.340 | 70.340 | 10,256 |
| 2026-08-04 | 68.800 | 69.090 | 66.800 | 68.900 | 68.900 | 5,401 |
| 2026-08-03 | 69.040 | 70.050 | 67.600 | 67.950 | 67.950 | 10,426 |
| 2026-07-31 | 68.600 | 68.740 | 68.250 | 68.450 | 68.450 | 3,595 |
| 2026-07-30 | 69.170 | 69.200 | 67.500 | 69.200 | 69.200 | 4,740 |
| 2026-07-29 | 69.700 | 69.940 | 69.050 | 69.170 | 69.170 | 2,595 |
| 2026-07-28 | 69.250 | 71.320 | 69.250 | 70.370 | 70.370 | 3,017 |
| 2026-07-27 | 68.060 | 69.840 | 67.760 | 69.840 | 69.840 | 3,147 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3185 USD |
| 2026-02-27 | 0.3278 USD |
| 2025-11-27 | 0.3428 USD |
| 2025-08-29 | 0.3173 USD |
| 2025-05-29 | 0.3279 USD |
| 2025-02-26 | 0.3403 USD |
| 2024-11-28 | 0.3692 USD |
| 2024-08-30 | 0.3093 USD |
| 2024-05-29 | 0.3054 USD |
| 2024-02-28 | 0.2831 USD |
| 2023-11-29 | 0.2790 USD |
| 2023-08-30 | 0.4932 USD |
| 2023-06-01 | 0.2457 USD |
| 2023-02-27 | 0.2719 USD |
| 2022-11-29 | 0.2714 USD |
| 2022-08-30 | 0.2444 USD |
| 2022-06-02 | 0.2404 USD |
| 2022-02-23 | 0.2393 USD |
| 2021-11-29 | 0.2658 USD |
| 2021-08-30 | 0.2294 USD |
| 2021-05-31 | 0.3238 USD |
| 2021-05-28 | 0.2190 USD |
| 2021-02-25 | 0.2436 USD |
| 2020-11-30 | 0.3292 USD |
| 2020-11-27 | 0.2227 USD |
| 2020-08-31 | 1.6500 USD |
| 2020-08-28 | 5.5227 USD |
| 2020-05-28 | 5.3934 USD |
| 2020-02-27 | 5.1580 USD |
| 2019-11-28 | 4.2148 USD |
| 2019-09-02 | 1.1875 USD |
| 2019-08-30 | 3.9333 USD |
| 2019-05-31 | 1.1256 USD |
| 2019-02-27 | 1.1120 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.