McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.990 | 66.990 | 65.200 | 65.200 | 62.868 | 28,708 |
| 2024-05-27 | 66.740 | 67.290 | 66.000 | 67.000 | 64.604 | 219 |
| 2024-05-24 | 66.480 | 67.270 | 66.290 | 66.740 | 64.353 | 3,185 |
| 2024-05-23 | 68.430 | 68.430 | 66.010 | 66.010 | 63.649 | 6,309 |
| 2024-05-22 | 68.180 | 68.740 | 68.180 | 68.530 | 66.079 | 1,641 |
| 2024-05-21 | 68.170 | 68.550 | 68.000 | 68.000 | 65.568 | 4,820 |
| 2024-05-20 | 69.310 | 70.010 | 67.870 | 67.870 | 65.443 | 8,729 |
| 2024-05-17 | 69.500 | 70.280 | 69.160 | 69.160 | 66.686 | 2,715 |
| 2024-05-16 | 70.570 | 70.700 | 70.000 | 70.230 | 67.718 | 1,124 |
| 2024-05-15 | 69.550 | 70.530 | 69.550 | 70.420 | 67.901 | 4,641 |
| 2024-05-14 | 70.040 | 70.040 | 68.970 | 69.400 | 66.918 | 2,183 |
| 2024-05-13 | 71.050 | 71.050 | 69.930 | 70.040 | 67.535 | 2,204 |
| 2024-05-10 | 69.080 | 71.060 | 68.800 | 71.060 | 68.518 | 5,263 |
| 2024-05-09 | 68.810 | 69.300 | 68.810 | 68.940 | 66.474 | 1,101 |
| 2024-05-08 | 67.850 | 68.520 | 67.830 | 68.470 | 66.021 | 1,646 |
| 2024-05-07 | 68.810 | 68.810 | 67.700 | 67.830 | 65.404 | 3,387 |
| 2024-05-06 | 68.470 | 69.020 | 68.310 | 68.370 | 65.925 | 8,091 |
| 2024-05-03 | 70.050 | 70.050 | 68.250 | 68.460 | 66.011 | 7,750 |
| 2024-05-02 | 71.100 | 71.100 | 69.790 | 70.050 | 67.545 | 16,987 |
| 2024-04-30 | 70.130 | 71.600 | 67.760 | 70.970 | 68.432 | 3,052 |
| 2024-04-29 | 70.230 | 70.600 | 69.730 | 70.120 | 67.612 | 7,628 |
| 2024-04-26 | 70.920 | 70.920 | 69.570 | 70.080 | 67.574 | 2,718 |
| 2024-04-25 | 71.200 | 72.100 | 71.130 | 71.380 | 68.827 | 1,997 |
| 2024-04-24 | 70.500 | 71.150 | 70.310 | 71.110 | 68.567 | 1,978 |
| 2024-04-23 | 71.050 | 71.540 | 70.550 | 71.030 | 68.490 | 1,310 |
| 2024-04-22 | 70.570 | 71.500 | 70.570 | 71.330 | 68.779 | 1,810 |
| 2024-04-19 | 70.500 | 71.200 | 70.450 | 70.560 | 68.036 | 3,773 |
| 2024-04-18 | 70.630 | 71.180 | 70.630 | 70.980 | 68.441 | 1,743 |
| 2024-04-17 | 69.510 | 70.630 | 69.500 | 70.630 | 68.104 | 3,405 |
| 2024-04-16 | 68.900 | 70.300 | 68.900 | 70.050 | 67.545 | 3,784 |
| 2024-04-15 | 68.700 | 69.600 | 68.700 | 68.900 | 66.436 | 3,318 |
| 2024-04-12 | 68.600 | 68.850 | 68.340 | 68.460 | 66.011 | 1,530 |
| 2024-04-11 | 68.140 | 68.610 | 67.980 | 68.460 | 66.011 | 537 |
| 2024-04-10 | 67.460 | 68.180 | 67.220 | 68.150 | 65.713 | 1,664 |
| 2024-04-09 | 66.860 | 67.500 | 66.590 | 67.450 | 65.038 | 1,742 |
| 2024-04-08 | 67.000 | 67.830 | 66.950 | 67.170 | 64.768 | 2,776 |
| 2024-04-05 | 68.000 | 68.390 | 67.440 | 67.650 | 65.230 | 4,070 |
| 2024-04-04 | 69.270 | 69.690 | 68.000 | 68.000 | 65.568 | 3,467 |
| 2024-04-03 | 70.380 | 70.530 | 69.270 | 69.270 | 66.792 | 2,904 |
| 2024-04-02 | 70.490 | 70.540 | 70.040 | 70.230 | 67.718 | 522 |
| 2024-04-01 | 70.700 | 71.000 | 70.230 | 70.740 | 68.210 | 1,173 |
| 2024-03-28 | 69.570 | 70.770 | 69.570 | 70.620 | 68.094 | 1,032 |
| 2024-03-27 | 69.730 | 70.100 | 69.480 | 70.100 | 67.593 | 2,404 |
| 2024-03-26 | 69.290 | 69.700 | 69.130 | 69.590 | 67.101 | 461 |
| 2024-03-25 | 70.660 | 70.660 | 69.050 | 69.200 | 66.725 | 3,182 |
| 2024-03-22 | 70.830 | 70.910 | 70.280 | 70.670 | 68.142 | 761 |
| 2024-03-21 | 70.980 | 71.050 | 70.290 | 70.500 | 67.979 | 1,431 |
| 2024-03-20 | 71.360 | 71.360 | 70.280 | 70.830 | 68.297 | 2,142 |
| 2024-03-19 | 70.010 | 71.320 | 70.010 | 71.320 | 68.769 | 2,895 |
| 2024-03-18 | 69.590 | 70.250 | 69.510 | 69.780 | 67.284 | 6,040 |
| 2024-03-15 | 70.080 | 70.600 | 69.580 | 69.580 | 67.091 | 40,978 |
| 2024-03-14 | 70.400 | 70.400 | 69.200 | 70.150 | 67.641 | 2,322 |
| 2024-03-13 | 73.020 | 73.310 | 70.120 | 70.120 | 67.612 | 12,481 |
| 2024-03-12 | 73.300 | 73.730 | 73.170 | 73.230 | 70.611 | 1,682 |
| 2024-03-11 | 72.500 | 73.500 | 72.450 | 73.500 | 70.871 | 2,633 |
| 2024-03-08 | 72.160 | 73.000 | 71.880 | 72.900 | 70.293 | 47,784 |
| 2024-03-07 | 72.160 | 72.790 | 71.990 | 72.010 | 69.434 | 1,967 |
| 2024-03-06 | 72.240 | 72.780 | 72.000 | 72.000 | 69.425 | 621 |
| 2024-03-05 | 71.790 | 72.610 | 71.600 | 72.250 | 69.666 | 4,107 |
| 2024-03-04 | 71.940 | 72.000 | 71.350 | 71.790 | 69.222 | 2,504 |
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.