McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 76.590 | 79.650 | 76.590 | 79.200 | 76.727 | 1,691 |
| 2024-08-20 | 78.200 | 79.260 | 77.880 | 78.160 | 75.719 | 1,486 |
| 2024-08-19 | 76.250 | 78.000 | 76.240 | 78.000 | 75.564 | 2,482 |
| 2024-08-16 | 75.850 | 76.570 | 74.520 | 76.250 | 73.869 | 2,264 |
| 2024-08-15 | 74.380 | 75.850 | 74.200 | 75.850 | 73.481 | 1,805 |
| 2024-08-14 | 73.650 | 74.380 | 73.220 | 74.380 | 72.057 | 675 |
| 2024-08-13 | 74.450 | 74.660 | 73.430 | 73.650 | 71.350 | 1,589 |
| 2024-08-12 | 74.900 | 74.900 | 72.870 | 74.400 | 72.077 | 1,461 |
| 2024-08-09 | 75.680 | 75.680 | 73.490 | 74.200 | 71.883 | 1,893 |
| 2024-08-08 | 75.750 | 76.750 | 75.410 | 75.840 | 73.472 | 835 |
| 2024-08-07 | 75.900 | 76.800 | 74.990 | 74.990 | 72.648 | 773 |
| 2024-08-06 | 75.490 | 77.280 | 75.490 | 76.160 | 73.782 | 6,865 |
| 2024-08-05 | 77.420 | 80.400 | 76.770 | 77.040 | 74.634 | 12,028 |
| 2024-08-02 | 77.690 | 79.040 | 76.800 | 79.010 | 76.543 | 3,594 |
| 2024-08-01 | 75.700 | 77.070 | 74.340 | 76.930 | 74.528 | 5,776 |
| 2024-07-31 | 75.600 | 75.680 | 74.270 | 75.130 | 72.784 | 4,804 |
| 2024-07-30 | 73.890 | 75.400 | 73.360 | 75.400 | 73.045 | 8,260 |
| 2024-07-29 | 69.980 | 74.400 | 69.980 | 73.300 | 71.011 | 15,326 |
| 2024-07-26 | 71.300 | 71.730 | 70.510 | 70.510 | 68.308 | 3,967 |
| 2024-07-25 | 71.160 | 72.320 | 70.640 | 71.070 | 68.851 | 1,395 |
| 2024-07-24 | 70.950 | 72.070 | 69.380 | 72.070 | 69.819 | 4,360 |
| 2024-07-23 | 72.110 | 72.620 | 70.800 | 70.800 | 68.589 | 4,538 |
| 2024-07-22 | 71.770 | 72.270 | 71.430 | 72.110 | 69.858 | 2,944 |
| 2024-07-19 | 72.580 | 72.580 | 70.860 | 71.620 | 69.383 | 700 |
| 2024-07-18 | 71.500 | 72.660 | 71.500 | 72.450 | 70.187 | 14,864 |
| 2024-07-17 | 69.370 | 71.720 | 69.370 | 71.220 | 68.996 | 13,297 |
| 2024-07-16 | 68.000 | 69.880 | 67.850 | 69.370 | 67.204 | 7,368 |
| 2024-07-15 | 69.230 | 69.650 | 68.590 | 68.780 | 66.632 | 3,272 |
| 2024-07-12 | 69.080 | 69.740 | 68.760 | 69.690 | 67.514 | 928 |
| 2024-07-11 | 68.040 | 69.450 | 67.650 | 69.080 | 66.923 | 7,762 |
| 2024-07-10 | 66.790 | 67.830 | 66.260 | 67.830 | 65.712 | 4,168 |
| 2024-07-09 | 68.040 | 68.040 | 66.250 | 66.990 | 64.898 | 13,074 |
| 2024-07-08 | 69.150 | 69.350 | 67.750 | 67.900 | 65.780 | 11,495 |
| 2024-07-05 | 69.300 | 69.300 | 68.430 | 69.050 | 66.894 | 3,559 |
| 2024-07-04 | 69.550 | 70.000 | 69.300 | 69.300 | 67.136 | 2,164 |
| 2024-07-03 | 70.000 | 70.240 | 69.500 | 69.550 | 67.378 | 3,954 |
| 2024-07-02 | 70.010 | 70.950 | 70.010 | 70.310 | 68.114 | 4,635 |
| 2024-07-01 | 71.490 | 71.490 | 69.850 | 70.750 | 68.541 | 7,190 |
| 2024-06-28 | 71.120 | 72.200 | 70.520 | 71.160 | 68.938 | 3,464 |
| 2024-06-27 | 71.200 | 71.300 | 70.700 | 71.120 | 68.899 | 3,034 |
| 2024-06-26 | 70.510 | 71.270 | 70.100 | 71.200 | 68.977 | 2,089 |
| 2024-06-25 | 70.430 | 70.500 | 69.590 | 69.980 | 67.795 | 4,195 |
| 2024-06-24 | 70.820 | 70.820 | 69.500 | 69.820 | 67.640 | 3,928 |
| 2024-06-21 | 69.300 | 71.050 | 68.950 | 70.670 | 68.463 | 10,960 |
| 2024-06-20 | 68.390 | 69.520 | 67.720 | 69.300 | 67.136 | 6,654 |
| 2024-06-19 | 67.180 | 68.540 | 67.180 | 68.400 | 66.264 | 839 |
| 2024-06-18 | 68.540 | 68.950 | 67.510 | 67.870 | 65.751 | 4,607 |
| 2024-06-17 | 67.810 | 68.870 | 67.810 | 68.530 | 66.390 | 849 |
| 2024-06-14 | 68.140 | 68.390 | 67.320 | 67.810 | 65.692 | 10,917 |
| 2024-06-13 | 68.520 | 68.900 | 67.640 | 68.000 | 65.876 | 2,783 |
| 2024-06-12 | 68.440 | 69.330 | 68.070 | 69.020 | 66.865 | 4,383 |
| 2024-06-11 | 67.320 | 68.300 | 67.320 | 68.300 | 66.167 | 1,013 |
| 2024-06-10 | 68.150 | 69.200 | 67.830 | 68.040 | 65.915 | 3,193 |
| 2024-06-07 | 68.880 | 68.900 | 67.810 | 68.010 | 65.886 | 3,797 |
| 2024-06-06 | 69.080 | 69.080 | 68.060 | 68.430 | 66.293 | 1,929 |
| 2024-06-05 | 69.550 | 69.550 | 68.500 | 68.870 | 66.719 | 34,155 |
| 2024-06-04 | 67.860 | 69.740 | 67.860 | 69.510 | 67.339 | 4,796 |
| 2024-06-03 | 67.700 | 67.960 | 67.200 | 67.860 | 65.741 | 8,455 |
| 2024-05-31 | 65.240 | 69.000 | 65.240 | 68.410 | 66.274 | 2,291 |
| 2024-05-29 | 65.200 | 66.240 | 65.090 | 65.100 | 63.067 | 1,895 |
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.