McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 81.850 | 81.850 | 79.930 | 80.240 | 79.246 | 4,612 |
| 2025-10-30 | 81.400 | 81.850 | 80.730 | 81.850 | 80.836 | 2,260 |
| 2025-10-29 | 81.080 | 81.790 | 80.710 | 81.400 | 80.392 | 21,257 |
| 2025-10-28 | 82.000 | 83.400 | 82.000 | 82.500 | 81.478 | 21,903 |
| 2025-10-27 | 80.880 | 83.350 | 80.880 | 83.100 | 82.071 | 34,159 |
| 2025-10-24 | 83.650 | 83.650 | 82.240 | 82.540 | 81.518 | 53,352 |
| 2025-10-23 | 83.100 | 83.710 | 82.610 | 83.300 | 82.268 | 67,407 |
| 2025-10-22 | 83.460 | 84.480 | 82.940 | 84.150 | 83.108 | 97,996 |
| 2025-10-21 | 83.220 | 83.470 | 82.550 | 83.470 | 82.436 | 62,083 |
| 2025-10-20 | 83.120 | 83.260 | 82.350 | 83.260 | 82.229 | 103,337 |
| 2025-10-17 | 83.760 | 84.050 | 82.950 | 84.000 | 82.960 | 18,643 |
| 2025-10-16 | 82.800 | 83.610 | 82.800 | 83.610 | 82.575 | 26,333 |
| 2025-10-15 | 83.740 | 84.300 | 82.720 | 83.850 | 82.812 | 25,509 |
| 2025-10-14 | 82.400 | 83.770 | 82.400 | 83.670 | 82.634 | 35,996 |
| 2025-10-13 | 82.460 | 82.460 | 80.560 | 82.350 | 81.330 | 74,488 |
| 2025-10-10 | 78.780 | 82.880 | 78.780 | 82.880 | 81.854 | 22,649 |
| 2025-10-09 | 78.990 | 79.400 | 78.200 | 79.400 | 78.417 | 40,668 |
| 2025-10-08 | 79.790 | 79.790 | 78.500 | 78.990 | 78.012 | 35,497 |
| 2025-10-07 | 79.250 | 79.800 | 78.500 | 79.800 | 78.812 | 8,344 |
| 2025-10-06 | 80.700 | 80.700 | 78.620 | 79.000 | 78.022 | 1,222 |
| 2025-10-03 | 80.940 | 80.940 | 79.900 | 79.900 | 78.911 | 1,874 |
| 2025-10-02 | 79.500 | 80.890 | 79.500 | 80.300 | 79.306 | 939 |
| 2025-10-01 | 81.040 | 81.040 | 79.500 | 80.160 | 79.167 | 1,230 |
| 2025-09-30 | 80.700 | 81.120 | 80.190 | 81.120 | 80.115 | 816 |
| 2025-09-29 | 81.300 | 81.430 | 80.330 | 80.700 | 79.701 | 1,143 |
| 2025-09-26 | 81.300 | 81.640 | 81.000 | 81.390 | 80.382 | 4,200 |
| 2025-09-25 | 81.550 | 81.650 | 80.820 | 81.300 | 80.293 | 2,483 |
| 2025-09-24 | 80.700 | 81.430 | 80.470 | 81.200 | 80.194 | 3,436 |
| 2025-09-23 | 80.020 | 81.240 | 79.570 | 80.110 | 79.118 | 1,277 |
| 2025-09-22 | 80.790 | 81.250 | 80.400 | 80.530 | 79.533 | 5,745 |
| 2025-09-19 | 80.500 | 81.100 | 80.020 | 80.800 | 79.799 | 1,326 |
| 2025-09-18 | 81.000 | 81.000 | 79.200 | 80.020 | 79.029 | 8,169 |
| 2025-09-17 | 81.250 | 81.250 | 80.580 | 80.940 | 79.938 | 1,646 |
| 2025-09-16 | 80.700 | 81.210 | 80.150 | 80.550 | 79.552 | 2,483 |
| 2025-09-15 | 81.880 | 81.880 | 80.000 | 81.500 | 80.491 | 2,978 |
| 2025-09-12 | 83.140 | 83.140 | 81.810 | 82.100 | 81.083 | 170,024 |
| 2025-09-11 | 82.260 | 83.190 | 82.250 | 83.150 | 82.120 | 569 |
| 2025-09-10 | 83.810 | 84.720 | 82.420 | 82.800 | 81.775 | 2,840 |
| 2025-09-09 | 84.510 | 85.100 | 84.400 | 84.760 | 83.710 | 1,863 |
| 2025-09-08 | 83.810 | 85.410 | 83.810 | 84.500 | 83.454 | 2,541 |
| 2025-09-05 | 86.980 | 86.980 | 84.800 | 85.300 | 84.244 | 2,776 |
| 2025-09-04 | 86.600 | 87.370 | 86.110 | 86.110 | 85.044 | 3,088 |
| 2025-09-03 | 85.030 | 86.550 | 85.030 | 86.390 | 85.320 | 902 |
| 2025-09-02 | 85.950 | 86.550 | 85.460 | 86.240 | 85.172 | 2,164 |
| 2025-09-01 | 85.770 | 86.000 | 83.810 | 85.610 | 84.550 | 351 |
| 2025-08-29 | 84.650 | 85.770 | 82.800 | 85.770 | 84.708 | 2,642 |
| 2025-08-28 | 85.370 | 85.370 | 83.760 | 84.430 | 83.071 | 4,098 |
| 2025-08-27 | 84.870 | 86.040 | 83.170 | 84.490 | 83.130 | 303 |
| 2025-08-26 | 84.690 | 85.430 | 84.690 | 84.870 | 83.504 | 537 |
| 2025-08-25 | 83.300 | 85.470 | 83.300 | 84.950 | 83.583 | 948 |
| 2025-08-22 | 84.160 | 86.400 | 84.160 | 85.010 | 83.642 | 3,225 |
| 2025-08-21 | 85.130 | 85.920 | 85.120 | 85.880 | 84.498 | 1,823 |
| 2025-08-20 | 83.770 | 86.520 | 83.770 | 85.800 | 84.419 | 33,674 |
| 2025-08-19 | 84.280 | 86.100 | 84.280 | 85.480 | 84.104 | 3,001 |
| 2025-08-18 | 82.840 | 84.250 | 82.840 | 84.190 | 82.835 | 1,624 |
| 2025-08-15 | 82.160 | 83.800 | 82.160 | 82.840 | 81.507 | 2,483 |
| 2025-08-14 | 81.010 | 83.740 | 81.010 | 83.600 | 82.254 | 2,052 |
| 2025-08-13 | 81.500 | 82.500 | 81.380 | 82.480 | 81.152 | 1,357 |
| 2025-08-12 | 81.990 | 82.800 | 81.040 | 81.500 | 80.188 | 1,674 |
| 2025-08-11 | 82.230 | 83.790 | 82.230 | 82.960 | 81.625 | 1,555 |
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.