McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 73.240 | 73.240 | 72.530 | 73.240 | 72.910 | 1,686 |
| 2026-04-28 | 73.250 | 73.740 | 72.500 | 72.840 | 72.512 | 8,294 |
| 2026-04-27 | 75.800 | 75.800 | 72.300 | 72.300 | 71.975 | 6,498 |
| 2026-04-24 | 76.330 | 76.330 | 74.900 | 75.070 | 74.732 | 2,518 |
| 2026-04-23 | 75.200 | 76.340 | 74.780 | 76.340 | 75.996 | 4,571 |
| 2026-04-22 | 76.000 | 76.000 | 74.570 | 75.300 | 74.961 | 2,344 |
| 2026-04-20 | 77.910 | 77.910 | 76.040 | 76.040 | 75.698 | 2,154 |
| 2026-04-17 | 77.140 | 77.910 | 76.360 | 77.910 | 77.559 | 14,578 |
| 2026-04-16 | 76.650 | 77.150 | 76.160 | 76.960 | 76.614 | 10,229 |
| 2026-04-15 | 75.980 | 76.580 | 75.660 | 75.810 | 75.469 | 4,924 |
| 2026-04-14 | 75.790 | 75.910 | 75.000 | 75.110 | 74.772 | 7,032 |
| 2026-04-13 | 77.090 | 77.090 | 75.460 | 75.460 | 75.120 | 16,110 |
| 2026-04-10 | 78.720 | 78.720 | 75.890 | 75.890 | 75.548 | 13,364 |
| 2026-04-09 | 78.540 | 78.830 | 77.500 | 78.760 | 78.406 | 1,057 |
| 2026-04-08 | 79.210 | 79.210 | 77.340 | 78.540 | 78.187 | 3,312 |
| 2026-04-07 | 79.900 | 79.900 | 78.420 | 79.210 | 78.854 | 3,682 |
| 2026-04-06 | 78.600 | 79.900 | 78.530 | 79.900 | 79.540 | 1,486 |
| 2026-04-02 | 79.600 | 79.600 | 78.060 | 79.000 | 78.644 | 6,035 |
| 2026-04-01 | 80.010 | 80.790 | 78.650 | 79.600 | 79.242 | 5,790 |
| 2026-03-31 | 80.980 | 81.020 | 80.090 | 80.490 | 80.128 | 356 |
| 2026-03-30 | 80.080 | 81.400 | 80.080 | 80.990 | 80.626 | 1,969 |
| 2026-03-27 | 82.250 | 82.250 | 80.080 | 80.080 | 79.720 | 1,211 |
| 2026-03-26 | 82.440 | 82.440 | 81.000 | 81.000 | 80.635 | 881 |
| 2026-03-25 | 81.610 | 82.440 | 80.650 | 82.440 | 82.069 | 489 |
| 2026-03-24 | 81.580 | 81.990 | 80.700 | 80.890 | 80.526 | 823 |
| 2026-03-23 | 82.450 | 82.630 | 80.020 | 80.020 | 79.660 | 12,264 |
| 2026-03-20 | 80.990 | 82.580 | 80.990 | 82.030 | 81.661 | 10,840 |
| 2026-03-19 | 82.660 | 83.430 | 80.880 | 81.400 | 81.034 | 1,924 |
| 2026-03-18 | 84.460 | 85.030 | 82.380 | 82.650 | 82.278 | 1,486 |
| 2026-03-17 | 85.850 | 86.070 | 84.660 | 84.660 | 84.279 | 1,854 |
| 2026-03-16 | 86.570 | 86.570 | 85.000 | 85.000 | 84.617 | 2,894 |
| 2026-03-13 | 83.200 | 86.670 | 83.200 | 86.570 | 86.180 | 2,556 |
| 2026-03-12 | 84.250 | 85.230 | 83.460 | 84.900 | 84.518 | 1,870 |
| 2026-03-11 | 84.130 | 84.540 | 83.210 | 83.670 | 83.293 | 2,225 |
| 2026-03-10 | 85.010 | 85.830 | 84.200 | 84.540 | 84.160 | 2,049 |
| 2026-03-09 | 84.850 | 86.010 | 84.850 | 86.010 | 85.623 | 6,575 |
| 2026-03-06 | 87.150 | 87.150 | 84.810 | 84.810 | 84.428 | 6,571 |
| 2026-03-05 | 86.000 | 86.750 | 85.250 | 86.280 | 85.892 | 918 |
| 2026-03-04 | 87.180 | 87.180 | 85.920 | 86.410 | 86.021 | 935 |
| 2026-03-03 | 86.470 | 88.000 | 86.470 | 87.190 | 86.798 | 5,191 |
| 2026-03-02 | 85.490 | 88.200 | 85.490 | 86.470 | 86.081 | 4,130 |
| 2026-02-27 | 85.000 | 90.900 | 84.990 | 85.600 | 85.215 | 9,197 |
| 2026-02-26 | 84.080 | 86.650 | 84.080 | 85.690 | 84.978 | 1,216 |
| 2026-02-25 | 84.060 | 85.800 | 84.060 | 85.800 | 85.087 | 937 |
| 2026-02-24 | 84.520 | 86.900 | 84.520 | 86.210 | 85.494 | 1,500 |
| 2026-02-23 | 85.440 | 86.570 | 84.800 | 86.250 | 85.533 | 3,600 |
| 2026-02-20 | 85.000 | 85.650 | 84.700 | 85.060 | 84.353 | 72,820 |
| 2026-02-19 | 84.140 | 86.820 | 84.000 | 85.330 | 84.621 | 2,977 |
| 2026-02-18 | 87.800 | 87.800 | 84.990 | 85.860 | 85.147 | 908 |
| 2026-02-13 | 86.350 | 87.900 | 85.280 | 87.800 | 87.071 | 11,978 |
| 2026-02-12 | 85.200 | 86.480 | 82.660 | 86.350 | 85.633 | 18,293 |
| 2026-02-11 | 83.090 | 84.900 | 83.090 | 83.370 | 82.677 | 637 |
| 2026-02-10 | 82.640 | 85.190 | 82.640 | 84.790 | 84.086 | 1,975 |
| 2026-02-09 | 84.790 | 85.100 | 83.900 | 84.330 | 83.629 | 1,265 |
| 2026-02-06 | 85.350 | 85.350 | 83.710 | 84.420 | 83.719 | 8,594 |
| 2026-02-05 | 84.010 | 86.180 | 84.010 | 84.500 | 83.798 | 1,821 |
| 2026-02-04 | 81.860 | 85.910 | 81.860 | 84.010 | 83.312 | 1,996 |
| 2026-02-03 | 83.600 | 84.440 | 82.280 | 83.500 | 82.806 | 7,369 |
| 2026-02-02 | 83.560 | 84.020 | 83.180 | 83.520 | 82.826 | 2,299 |
| 2026-01-30 | 81.010 | 83.090 | 81.010 | 82.730 | 82.043 | 2,553 |
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.