McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 82.220 | 83.880 | 82.220 | 83.280 | 81.940 | 9,322 |
| 2025-08-07 | 84.660 | 84.660 | 83.160 | 83.520 | 82.176 | 1,939 |
| 2025-08-06 | 84.540 | 85.250 | 83.000 | 84.040 | 82.687 | 3,644 |
| 2025-08-05 | 83.350 | 83.860 | 82.290 | 83.160 | 81.822 | 1,426 |
| 2025-08-04 | 83.530 | 84.450 | 82.910 | 83.760 | 82.412 | 1,042 |
| 2025-08-01 | 84.000 | 84.440 | 83.320 | 83.880 | 82.530 | 7,996 |
| 2025-07-31 | 85.150 | 85.150 | 84.000 | 84.000 | 82.648 | 1,425 |
| 2025-07-30 | 83.460 | 85.550 | 83.460 | 84.560 | 83.199 | 5,628 |
| 2025-07-29 | 83.060 | 84.300 | 83.060 | 84.300 | 82.943 | 2,723 |
| 2025-07-28 | 84.490 | 84.490 | 82.640 | 83.860 | 82.510 | 1,100 |
| 2025-07-25 | 82.450 | 84.500 | 81.960 | 84.500 | 83.140 | 1,091 |
| 2025-07-24 | 82.440 | 82.440 | 81.450 | 82.350 | 81.025 | 1,472 |
| 2025-07-23 | 84.230 | 84.230 | 82.140 | 82.440 | 81.113 | 1,040 |
| 2025-07-22 | 81.780 | 83.730 | 81.750 | 83.390 | 82.048 | 5,631 |
| 2025-07-21 | 83.410 | 83.450 | 82.280 | 83.450 | 82.107 | 1,057 |
| 2025-07-18 | 82.520 | 83.430 | 82.510 | 82.580 | 81.251 | 1,053 |
| 2025-07-17 | 83.700 | 84.450 | 82.960 | 82.960 | 81.625 | 11,467 |
| 2025-07-16 | 83.010 | 83.830 | 82.720 | 83.250 | 81.910 | 2,437 |
| 2025-07-15 | 84.000 | 84.130 | 83.390 | 83.400 | 82.058 | 2,732 |
| 2025-07-14 | 82.530 | 84.500 | 82.230 | 84.500 | 83.140 | 3,762 |
| 2025-07-11 | 83.420 | 84.500 | 82.770 | 82.910 | 81.576 | 3,629 |
| 2025-07-10 | 82.050 | 83.600 | 81.960 | 82.590 | 81.261 | 4,420 |
| 2025-07-09 | 80.190 | 80.690 | 79.640 | 80.050 | 78.762 | 7,440 |
| 2025-07-08 | 80.690 | 80.690 | 79.300 | 80.190 | 78.899 | 1,383 |
| 2025-07-07 | 81.440 | 81.440 | 79.960 | 80.500 | 79.204 | 837 |
| 2025-07-04 | 80.620 | 81.420 | 79.500 | 81.420 | 80.110 | 3,304 |
| 2025-07-03 | 80.500 | 81.000 | 79.610 | 81.000 | 79.696 | 1,539 |
| 2025-07-02 | 81.290 | 81.520 | 79.900 | 80.500 | 79.204 | 2,325 |
| 2025-07-01 | 79.540 | 81.860 | 79.540 | 81.700 | 80.385 | 2,550 |
| 2025-06-30 | 80.300 | 80.450 | 79.200 | 79.550 | 78.270 | 1,078 |
| 2025-06-27 | 79.270 | 80.300 | 78.320 | 80.300 | 79.008 | 30,321 |
| 2025-06-26 | 80.000 | 80.000 | 78.350 | 78.480 | 77.217 | 1,957 |
| 2025-06-25 | 80.840 | 80.880 | 79.040 | 80.180 | 78.889 | 1,534 |
| 2025-06-24 | 80.220 | 80.620 | 79.360 | 80.030 | 78.742 | 22,578 |
| 2025-06-23 | 78.800 | 80.230 | 78.800 | 80.230 | 78.939 | 1,487 |
| 2025-06-20 | 79.500 | 79.840 | 78.930 | 79.360 | 78.083 | 2,189 |
| 2025-06-18 | 80.650 | 80.680 | 79.490 | 80.190 | 78.899 | 4,108 |
| 2025-06-17 | 81.670 | 81.670 | 80.040 | 81.230 | 79.923 | 22,206 |
| 2025-06-16 | 84.360 | 84.360 | 81.290 | 81.750 | 80.434 | 3,227 |
| 2025-06-13 | 83.210 | 84.960 | 83.210 | 83.650 | 82.304 | 1,372 |
| 2025-06-12 | 83.970 | 84.240 | 83.200 | 84.240 | 82.884 | 11,820 |
| 2025-06-11 | 84.190 | 84.190 | 82.450 | 83.980 | 82.628 | 21,278 |
| 2025-06-10 | 83.670 | 84.040 | 83.160 | 83.360 | 82.018 | 9,297 |
| 2025-06-09 | 84.600 | 85.200 | 83.740 | 84.760 | 83.396 | 7,252 |
| 2025-06-06 | 87.220 | 87.220 | 85.400 | 85.400 | 84.025 | 8,508 |
| 2025-06-05 | 88.550 | 88.550 | 86.050 | 86.600 | 85.206 | 6,424 |
| 2025-06-04 | 87.780 | 88.560 | 87.270 | 87.880 | 86.466 | 4,482 |
| 2025-06-03 | 88.540 | 89.040 | 87.400 | 87.780 | 86.367 | 6,775 |
| 2025-06-02 | 90.900 | 90.900 | 87.990 | 88.720 | 87.292 | 2,484 |
| 2025-05-30 | 88.840 | 90.170 | 87.070 | 90.100 | 88.650 | 1,634 |
| 2025-05-29 | 89.250 | 89.250 | 87.920 | 87.960 | 86.544 | 504 |
| 2025-05-28 | 88.550 | 89.630 | 88.550 | 89.250 | 87.491 | 742 |
| 2025-05-27 | 89.580 | 89.580 | 88.160 | 88.500 | 86.756 | 6,722 |
| 2025-05-26 | 88.500 | 89.440 | 87.000 | 88.790 | 87.040 | 2,105 |
| 2025-05-23 | 89.240 | 90.100 | 87.850 | 87.850 | 86.119 | 6,340 |
| 2025-05-22 | 88.670 | 89.560 | 88.050 | 88.340 | 86.599 | 1,133 |
| 2025-05-21 | 90.540 | 90.540 | 89.040 | 89.040 | 87.285 | 432 |
| 2025-05-20 | 91.090 | 91.090 | 90.440 | 90.440 | 88.657 | 269 |
| 2025-05-19 | 90.280 | 90.840 | 89.960 | 90.610 | 88.824 | 636 |
| 2025-05-16 | 89.410 | 90.290 | 89.280 | 90.290 | 88.510 | 1,825 |
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.