McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 73.000 | 73.000 | 71.670 | 71.940 | 69.367 | 64,248 |
| 2024-02-29 | 73.650 | 73.650 | 72.500 | 73.000 | 70.389 | 4,005 |
| 2024-02-28 | 72.660 | 73.650 | 72.600 | 73.650 | 71.016 | 4,330 |
| 2024-02-27 | 74.000 | 74.000 | 72.420 | 72.510 | 69.644 | 13,427 |
| 2024-02-26 | 74.600 | 74.600 | 73.730 | 74.060 | 71.132 | 755 |
| 2024-02-23 | 73.790 | 74.600 | 73.610 | 74.600 | 71.651 | 1,423 |
| 2024-02-22 | 73.280 | 73.500 | 72.560 | 73.420 | 70.518 | 2,391 |
| 2024-02-21 | 72.980 | 72.980 | 72.000 | 72.560 | 69.692 | 850 |
| 2024-02-20 | 73.000 | 73.000 | 71.770 | 72.070 | 69.221 | 4,066 |
| 2024-02-19 | 72.460 | 72.620 | 71.230 | 71.850 | 69.010 | 4,126 |
| 2024-02-16 | 71.050 | 73.360 | 71.050 | 72.460 | 69.596 | 2,920 |
| 2024-02-15 | 71.530 | 72.500 | 71.450 | 72.500 | 69.634 | 2,555 |
| 2024-02-14 | 71.350 | 71.690 | 71.200 | 71.540 | 68.712 | 1,018 |
| 2024-02-09 | 73.000 | 73.080 | 71.660 | 71.880 | 69.039 | 6,926 |
| 2024-02-08 | 71.980 | 73.060 | 71.000 | 73.060 | 70.172 | 22,674 |
| 2024-02-07 | 70.340 | 72.080 | 70.340 | 71.250 | 68.433 | 3,293 |
| 2024-02-06 | 71.320 | 71.320 | 69.900 | 70.350 | 67.569 | 5,620 |
| 2024-02-05 | 73.600 | 73.850 | 70.810 | 71.330 | 68.510 | 15,522 |
| 2024-02-02 | 73.010 | 74.000 | 72.610 | 73.880 | 70.960 | 2,499 |
| 2024-02-01 | 72.430 | 73.010 | 71.890 | 73.010 | 70.124 | 3,522 |
| 2024-01-31 | 73.040 | 73.710 | 72.340 | 72.430 | 69.567 | 2,861 |
| 2024-01-30 | 72.500 | 72.990 | 72.130 | 72.990 | 70.105 | 1,921 |
| 2024-01-29 | 72.290 | 72.310 | 71.210 | 72.130 | 69.279 | 1,175 |
| 2024-01-26 | 72.960 | 72.960 | 71.800 | 71.960 | 69.115 | 14,354 |
| 2024-01-25 | 74.610 | 74.610 | 72.900 | 72.940 | 70.057 | 4,108 |
| 2024-01-24 | 73.510 | 74.500 | 73.480 | 74.500 | 71.555 | 566 |
| 2024-01-23 | 74.790 | 74.790 | 73.920 | 74.070 | 71.142 | 3,985 |
| 2024-01-22 | 73.980 | 74.810 | 73.980 | 74.250 | 71.315 | 4,435 |
| 2024-01-19 | 72.540 | 74.200 | 72.540 | 73.970 | 71.046 | 4,765 |
| 2024-01-18 | 71.800 | 72.880 | 71.800 | 72.530 | 69.663 | 1,040 |
| 2024-01-17 | 71.080 | 72.100 | 71.080 | 71.800 | 68.962 | 3,680 |
| 2024-01-16 | 72.500 | 72.500 | 71.410 | 71.680 | 68.846 | 1,061 |
| 2024-01-15 | 70.840 | 72.020 | 70.840 | 72.020 | 69.173 | 2,567 |
| 2024-01-12 | 71.100 | 71.890 | 71.000 | 71.130 | 68.318 | 592 |
| 2024-01-11 | 71.770 | 72.000 | 71.000 | 71.570 | 68.741 | 1,066 |
| 2024-01-10 | 71.240 | 71.790 | 70.510 | 71.770 | 68.933 | 8,408 |
| 2024-01-09 | 71.300 | 71.470 | 70.440 | 71.260 | 68.443 | 27,329 |
| 2024-01-08 | 70.350 | 71.170 | 70.150 | 71.050 | 68.241 | 758 |
| 2024-01-05 | 71.590 | 71.590 | 70.110 | 70.320 | 67.540 | 4,234 |
| 2024-01-04 | 72.840 | 73.000 | 71.600 | 71.600 | 68.770 | 2,072 |
| 2024-01-03 | 73.040 | 73.230 | 72.500 | 72.500 | 69.634 | 8,416 |
| 2024-01-02 | 71.500 | 73.080 | 71.500 | 73.050 | 70.162 | 9,822 |
| 2023-12-28 | 71.170 | 72.000 | 71.150 | 71.370 | 68.549 | 14,924 |
| 2023-12-27 | 70.030 | 71.140 | 70.030 | 71.140 | 68.328 | 2,325 |
| 2023-12-26 | 70.910 | 71.050 | 70.380 | 70.720 | 67.924 | 776 |
| 2023-12-22 | 71.080 | 71.170 | 70.660 | 70.910 | 68.107 | 1,089 |
| 2023-12-21 | 71.000 | 71.200 | 70.520 | 71.080 | 68.270 | 3,942 |
| 2023-12-20 | 70.990 | 71.300 | 70.640 | 70.980 | 68.174 | 1,445 |
| 2023-12-19 | 70.990 | 71.000 | 70.500 | 70.560 | 67.771 | 987 |
| 2023-12-18 | 70.920 | 71.680 | 70.560 | 71.000 | 68.193 | 3,261 |
| 2023-12-15 | 72.260 | 72.260 | 70.540 | 70.920 | 68.117 | 2,993 |
| 2023-12-14 | 72.500 | 72.700 | 70.620 | 70.990 | 68.184 | 5,880 |
| 2023-12-13 | 72.340 | 72.970 | 72.100 | 72.500 | 69.634 | 5,393 |
| 2023-12-12 | 71.310 | 72.390 | 71.190 | 72.340 | 69.480 | 3,739 |
| 2023-12-11 | 70.370 | 71.410 | 70.370 | 71.310 | 68.491 | 608 |
| 2023-12-08 | 70.480 | 70.800 | 70.280 | 70.370 | 67.588 | 2,555 |
| 2023-12-07 | 70.450 | 70.770 | 69.940 | 70.480 | 67.694 | 2,259 |
| 2023-12-06 | 71.430 | 71.430 | 68.390 | 70.210 | 67.435 | 2,139 |
| 2023-12-05 | 70.760 | 71.340 | 70.590 | 70.730 | 67.934 | 4,706 |
| 2023-12-04 | 69.770 | 70.890 | 69.580 | 70.760 | 67.963 | 5,481 |
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.