McDonald's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	66.590	68.070	66.590	68.070	68.070	4,157
2026-07-23	66.990	67.080	66.030	66.030	66.030	6,261
2026-07-22	67.620	67.620	66.180	66.320	66.320	22,790
2026-07-21	67.510	67.890	66.930	67.000	67.000	4,400
2026-07-20	68.590	68.590	67.690	67.760	67.760	9,095
2026-07-17	70.230	70.750	68.190	68.590	68.590	6,918
2026-07-16	67.460	69.720	67.460	69.530	69.530	16,399
2026-07-15	68.900	68.900	67.030	67.500	67.500	16,452
2026-07-14	70.290	70.290	68.100	68.900	68.900	3,561
2026-07-13	70.340	70.900	69.500	69.820	69.820	1,810
2026-07-10	70.980	71.460	69.740	70.340	70.340	2,951
2026-07-09	71.100	71.530	70.290	70.370	70.370	5,023
2026-07-08	71.060	72.670	71.060	71.100	71.100	1,319
2026-07-07	71.060	73.800	71.060	72.730	72.730	3,899
2026-07-06	73.440	73.440	70.710	71.290	71.290	5,374
2026-07-03	72.750	73.400	71.200	72.710	72.710	1,679
2026-07-02	70.800	73.020	69.940	72.750	72.750	10,983
2026-07-01	70.280	70.860	69.860	70.450	70.450	1,588
2026-06-30	68.340	70.070	68.340	69.580	69.580	1,848
2026-06-29	68.010	70.300	68.010	69.490	69.490	2,327
2026-06-26	68.640	69.900	68.500	68.990	68.990	3,409
2026-06-25	70.640	71.040	68.720	69.490	69.490	5,006
2026-06-24	69.860	71.750	69.860	71.470	71.470	5,708
2026-06-23	69.390	70.840	69.390	69.860	69.860	2,381
2026-06-22	69.670	71.700	69.330	69.330	69.330	8,951
2026-06-19	71.580	71.820	71.100	71.100	71.100	743
2026-06-18	73.300	73.300	71.570	71.570	71.570	4,489
2026-06-17	73.970	73.970	71.550	72.050	72.050	8,039
2026-06-16	73.730	73.730	72.430	73.230	73.230	1,153
2026-06-15	72.710	73.000	71.360	73.000	73.000	4,923
2026-06-12	72.750	74.990	72.210	74.990	74.990	2,965
2026-06-11	73.240	73.250	72.390	72.710	72.710	2,384
2026-06-10	73.990	74.190	72.980	73.220	73.220	9,809
2026-06-09	72.970	73.990	71.490	73.990	73.990	5,035
2026-06-08	72.020	72.410	71.350	71.360	71.360	3,606
2026-06-05	70.200	72.340	70.040	71.300	71.300	5,720
2026-06-03	70.490	70.490	69.320	69.500	69.500	13,446
2026-06-02	68.730	70.500	68.630	70.500	70.500	4,610
2026-06-01	71.490	71.500	68.000	68.000	68.000	7,978
2026-05-29	70.300	71.780	70.300	71.030	70.703	4,296
2026-05-28	72.010	72.010	69.750	70.300	69.984	1,733
2026-05-27	70.010	71.950	70.010	71.290	70.969	4,409
2026-05-26	71.050	71.050	69.720	69.720	69.406	4,782
2026-05-25	70.510	71.230	70.510	71.120	70.800	956
2026-05-22	71.350	71.420	70.440	70.510	70.193	10,902
2026-05-21	69.920	71.480	69.920	71.480	71.158	5,916
2026-05-20	69.550	71.110	69.550	69.910	69.595	5,019
2026-05-19	71.050	72.020	70.700	70.970	70.651	17,415
2026-05-18	70.140	70.970	69.240	70.970	70.651	13,527
2026-05-15	69.900	70.410	69.790	70.110	69.794	4,005
2026-05-14	69.790	69.790	68.470	68.600	68.291	2,147
2026-05-13	67.890	69.790	67.420	69.790	69.476	14,574
2026-05-12	67.500	68.450	67.330	68.280	67.973	3,146
2026-05-11	68.980	68.980	66.560	67.120	66.818	11,486
2026-05-08	70.760	70.760	67.400	68.290	67.983	12,165
2026-05-07	70.350	71.500	69.000	70.990	70.671	4,951
2026-05-06	70.840	70.860	69.530	69.650	69.337	9,619
2026-05-05	70.500	70.800	69.900	70.800	70.481	6,328
2026-05-04	71.500	71.860	70.550	70.850	70.531	11,408
2026-04-30	73.230	73.500	72.490	73.270	72.940	3,641

← NewerPage 2 of 5 · 249 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.