McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 87.000 | 89.430 | 86.430 | 89.410 | 87.648 | 6,213 |
| 2025-05-14 | 86.200 | 86.650 | 85.740 | 86.650 | 84.942 | 1,539 |
| 2025-05-13 | 87.980 | 87.980 | 86.330 | 86.330 | 84.628 | 1,849 |
| 2025-05-12 | 88.370 | 89.030 | 86.920 | 88.570 | 86.824 | 1,671 |
| 2025-05-09 | 89.180 | 89.180 | 87.770 | 88.370 | 86.628 | 5,111 |
| 2025-05-08 | 91.700 | 91.700 | 88.700 | 90.190 | 88.412 | 2,689 |
| 2025-05-07 | 90.500 | 91.640 | 90.500 | 90.900 | 89.108 | 1,082 |
| 2025-05-06 | 87.780 | 90.560 | 87.780 | 90.080 | 88.305 | 1,706 |
| 2025-05-05 | 89.200 | 90.030 | 87.740 | 88.110 | 86.373 | 7,401 |
| 2025-05-02 | 91.240 | 91.240 | 87.550 | 89.050 | 87.295 | 10,603 |
| 2025-04-30 | 89.290 | 91.700 | 88.780 | 91.700 | 89.893 | 888 |
| 2025-04-29 | 88.900 | 89.590 | 88.350 | 89.300 | 87.540 | 534 |
| 2025-04-28 | 89.260 | 90.160 | 88.810 | 89.230 | 87.471 | 2,332 |
| 2025-04-25 | 90.480 | 91.160 | 89.260 | 89.260 | 87.501 | 3,374 |
| 2025-04-24 | 90.000 | 90.560 | 89.000 | 90.400 | 88.618 | 3,978 |
| 2025-04-23 | 90.050 | 91.200 | 89.520 | 90.630 | 88.844 | 7,882 |
| 2025-04-22 | 89.520 | 91.390 | 89.450 | 91.060 | 89.265 | 1,889 |
| 2025-04-17 | 90.180 | 90.980 | 89.530 | 89.530 | 87.765 | 1,397 |
| 2025-04-16 | 91.860 | 92.650 | 88.500 | 88.500 | 86.756 | 30,735 |
| 2025-04-15 | 90.910 | 92.620 | 90.910 | 90.950 | 89.157 | 1,642 |
| 2025-04-14 | 89.020 | 92.900 | 89.020 | 90.690 | 88.903 | 12,592 |
| 2025-04-11 | 90.340 | 90.950 | 89.470 | 90.460 | 88.677 | 11,043 |
| 2025-04-10 | 88.280 | 90.480 | 88.260 | 89.440 | 87.677 | 70,054 |
| 2025-04-09 | 89.120 | 91.380 | 87.170 | 89.140 | 87.383 | 105,805 |
| 2025-04-08 | 86.200 | 91.480 | 86.200 | 88.220 | 86.481 | 12,939 |
| 2025-04-07 | 86.000 | 88.990 | 85.860 | 87.960 | 86.226 | 4,825 |
| 2025-04-04 | 88.920 | 90.890 | 87.000 | 87.000 | 85.285 | 1,092 |
| 2025-04-03 | 88.280 | 89.760 | 86.420 | 88.920 | 87.167 | 105,654 |
| 2025-04-02 | 89.690 | 89.690 | 88.010 | 88.010 | 86.275 | 2,023 |
| 2025-04-01 | 89.300 | 89.730 | 88.750 | 88.890 | 87.138 | 800 |
| 2025-03-31 | 88.350 | 89.280 | 87.750 | 89.280 | 87.520 | 1,148 |
| 2025-03-28 | 90.490 | 90.490 | 88.070 | 89.510 | 87.746 | 927 |
| 2025-03-27 | 90.400 | 90.990 | 89.150 | 90.000 | 88.226 | 1,462 |
| 2025-03-26 | 88.200 | 89.960 | 88.190 | 89.520 | 87.756 | 2,880 |
| 2025-03-25 | 87.510 | 88.000 | 87.040 | 87.840 | 86.109 | 367 |
| 2025-03-24 | 87.500 | 88.200 | 87.280 | 87.720 | 85.991 | 5,562 |
| 2025-03-21 | 87.200 | 87.730 | 86.520 | 87.320 | 85.599 | 635 |
| 2025-03-20 | 87.230 | 87.670 | 86.520 | 87.190 | 85.472 | 679 |
| 2025-03-19 | 87.230 | 87.230 | 86.030 | 86.490 | 84.785 | 459 |
| 2025-03-18 | 87.370 | 87.370 | 85.700 | 86.660 | 84.952 | 1,688 |
| 2025-03-17 | 85.020 | 86.960 | 85.020 | 86.450 | 84.746 | 2,817 |
| 2025-03-14 | 85.000 | 86.320 | 85.000 | 85.830 | 84.138 | 2,421 |
| 2025-03-13 | 87.950 | 88.300 | 86.290 | 86.420 | 84.717 | 2,498 |
| 2025-03-12 | 88.520 | 89.550 | 86.380 | 87.070 | 85.354 | 2,640 |
| 2025-03-11 | 92.020 | 92.590 | 88.820 | 88.820 | 87.069 | 3,089 |
| 2025-03-10 | 91.580 | 94.100 | 91.580 | 93.080 | 91.245 | 2,200 |
| 2025-03-07 | 88.030 | 93.580 | 88.030 | 92.940 | 91.108 | 5,703 |
| 2025-03-06 | 88.940 | 89.700 | 87.510 | 89.700 | 87.932 | 389 |
| 2025-03-05 | 90.850 | 90.850 | 88.050 | 88.050 | 86.315 | 1,626 |
| 2025-02-28 | 90.450 | 90.850 | 89.020 | 90.850 | 89.059 | 2,098 |
| 2025-02-27 | 86.270 | 90.610 | 86.270 | 90.370 | 88.589 | 1,720 |
| 2025-02-26 | 89.610 | 90.570 | 87.060 | 88.010 | 86.275 | 5,137 |
| 2025-02-25 | 89.230 | 89.590 | 88.910 | 89.480 | 87.383 | 5,838 |
| 2025-02-24 | 86.220 | 89.000 | 86.220 | 89.000 | 86.914 | 4,782 |
| 2025-02-21 | 87.610 | 87.980 | 86.150 | 87.980 | 85.918 | 2,588 |
| 2025-02-20 | 87.200 | 87.200 | 85.030 | 86.740 | 84.707 | 885 |
| 2025-02-19 | 87.200 | 87.200 | 85.400 | 86.400 | 84.375 | 1,171 |
| 2025-02-18 | 87.350 | 88.070 | 86.260 | 87.200 | 85.156 | 1,832 |
| 2025-02-17 | 87.450 | 88.490 | 86.010 | 87.350 | 85.303 | 1,211 |
| 2025-02-14 | 89.990 | 89.990 | 87.460 | 87.460 | 85.410 | 1,581 |
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.