McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 81.010 | 83.090 | 81.010 | 82.730 | 82.043 | 2,553 |
| 2026-01-29 | 82.320 | 82.930 | 80.890 | 82.670 | 81.983 | 4,745 |
| 2026-01-28 | 81.450 | 82.040 | 81.130 | 81.500 | 80.823 | 1,763 |
| 2026-01-27 | 82.600 | 82.600 | 81.380 | 81.380 | 80.704 | 3,101 |
| 2026-01-26 | 81.200 | 82.700 | 81.200 | 82.600 | 81.914 | 3,386 |
| 2026-01-23 | 81.590 | 81.780 | 80.510 | 81.610 | 80.932 | 15,977 |
| 2026-01-22 | 81.050 | 81.700 | 80.700 | 80.950 | 80.277 | 3,091 |
| 2026-01-21 | 81.880 | 81.880 | 80.820 | 81.060 | 80.387 | 21,353 |
| 2026-01-20 | 83.670 | 83.670 | 81.070 | 81.070 | 80.396 | 15,410 |
| 2026-01-19 | 83.570 | 86.110 | 82.000 | 82.840 | 82.152 | 2,732 |
| 2026-01-16 | 82.160 | 83.490 | 82.160 | 83.490 | 82.796 | 1,513 |
| 2026-01-15 | 83.560 | 83.570 | 82.000 | 83.570 | 82.876 | 1,854 |
| 2026-01-14 | 83.160 | 83.500 | 82.430 | 82.920 | 82.231 | 1,116 |
| 2026-01-13 | 82.720 | 83.000 | 81.800 | 82.970 | 82.281 | 1,278 |
| 2026-01-12 | 82.970 | 82.970 | 81.890 | 81.900 | 81.220 | 281 |
| 2026-01-09 | 82.000 | 82.990 | 81.690 | 82.140 | 81.458 | 815 |
| 2026-01-08 | 82.140 | 83.150 | 81.500 | 82.000 | 81.319 | 1,464 |
| 2026-01-07 | 81.000 | 82.500 | 81.000 | 82.150 | 81.467 | 687 |
| 2026-01-06 | 81.260 | 81.990 | 80.330 | 81.990 | 81.309 | 2,726 |
| 2026-01-05 | 82.280 | 82.390 | 80.970 | 81.270 | 80.595 | 3,930 |
| 2026-01-02 | 83.500 | 84.330 | 81.460 | 81.460 | 80.783 | 7,569 |
| 2025-12-30 | 87.000 | 87.000 | 84.330 | 84.330 | 83.629 | 4,475 |
| 2025-12-29 | 87.050 | 87.050 | 85.860 | 86.790 | 86.069 | 1,674 |
| 2025-12-26 | 86.260 | 87.060 | 85.740 | 87.060 | 86.337 | 5,933 |
| 2025-12-23 | 89.030 | 89.030 | 85.400 | 85.400 | 84.690 | 2,218 |
| 2025-12-22 | 87.580 | 88.820 | 86.860 | 88.460 | 87.725 | 834 |
| 2025-12-19 | 89.000 | 89.000 | 87.340 | 87.590 | 86.862 | 20,690 |
| 2025-12-18 | 88.500 | 89.000 | 88.090 | 89.000 | 88.261 | 5,120 |
| 2025-12-17 | 85.520 | 88.500 | 85.520 | 88.500 | 87.765 | 6,836 |
| 2025-12-16 | 85.000 | 87.110 | 85.000 | 85.520 | 84.809 | 11,398 |
| 2025-12-15 | 85.820 | 86.700 | 85.130 | 85.880 | 85.166 | 8,077 |
| 2025-12-12 | 83.500 | 85.910 | 83.280 | 85.820 | 85.107 | 3,214 |
| 2025-12-11 | 84.060 | 84.710 | 83.530 | 83.590 | 82.895 | 3,008 |
| 2025-12-10 | 84.550 | 85.070 | 83.740 | 85.070 | 84.363 | 1,784 |
| 2025-12-09 | 84.430 | 85.340 | 83.940 | 84.550 | 83.848 | 935 |
| 2025-12-08 | 84.000 | 85.360 | 83.710 | 83.710 | 83.014 | 3,584 |
| 2025-12-05 | 82.730 | 85.600 | 81.920 | 84.600 | 83.897 | 213,764 |
| 2025-12-04 | 82.060 | 83.000 | 81.600 | 81.910 | 81.229 | 2,871 |
| 2025-12-03 | 81.170 | 82.060 | 79.810 | 82.060 | 81.378 | 7,949 |
| 2025-12-02 | 81.990 | 81.990 | 80.030 | 80.360 | 79.692 | 5,256 |
| 2025-12-01 | 83.480 | 83.480 | 81.000 | 81.000 | 80.327 | 3,567 |
| 2025-11-28 | 84.100 | 84.100 | 82.010 | 83.480 | 82.786 | 476 |
| 2025-11-27 | 84.100 | 84.100 | 82.280 | 83.410 | 82.717 | 3,132 |
| 2025-11-26 | 83.050 | 83.850 | 82.920 | 83.430 | 82.397 | 461 |
| 2025-11-25 | 82.650 | 83.950 | 81.830 | 83.050 | 82.022 | 3,439 |
| 2025-11-24 | 83.400 | 83.660 | 81.830 | 81.830 | 80.817 | 3,305 |
| 2025-11-21 | 80.470 | 83.910 | 80.470 | 83.440 | 82.407 | 59,743 |
| 2025-11-19 | 81.990 | 81.990 | 80.470 | 80.470 | 79.473 | 66,571 |
| 2025-11-18 | 80.500 | 82.000 | 80.500 | 81.990 | 80.975 | 3,840 |
| 2025-11-17 | 81.500 | 81.650 | 80.900 | 81.500 | 80.491 | 5,535 |
| 2025-11-14 | 81.950 | 82.400 | 80.170 | 80.920 | 79.918 | 9,412 |
| 2025-11-13 | 81.440 | 81.900 | 80.830 | 81.500 | 80.491 | 23,644 |
| 2025-11-12 | 80.850 | 81.650 | 80.250 | 80.630 | 79.632 | 16,465 |
| 2025-11-11 | 79.940 | 80.850 | 78.830 | 80.610 | 79.612 | 3,235 |
| 2025-11-10 | 79.810 | 79.810 | 78.620 | 79.360 | 78.377 | 15,490 |
| 2025-11-07 | 79.220 | 80.900 | 79.220 | 79.770 | 78.782 | 2,566 |
| 2025-11-06 | 81.500 | 81.950 | 79.350 | 79.350 | 78.367 | 49,410 |
| 2025-11-05 | 80.500 | 83.400 | 79.800 | 83.000 | 81.972 | 19,477 |
| 2025-11-04 | 79.600 | 80.800 | 79.600 | 80.500 | 79.503 | 15,497 |
| 2025-11-03 | 80.010 | 80.230 | 78.900 | 79.540 | 78.555 | 22,901 |
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.