McDonald's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	87.700	90.040	87.700	90.040	87.930	1,500
2025-02-12	88.310	89.270	87.700	87.700	85.645	1,445
2025-02-11	88.910	89.760	88.270	88.980	86.895	1,989
2025-02-10	86.520	89.800	85.010	89.280	87.187	5,840
2025-02-07	84.620	85.700	84.440	85.320	83.320	6,727
2025-02-06	85.180	85.800	83.790	84.170	82.197	4,283
2025-02-05	83.520	84.400	83.150	84.340	82.363	3,899
2025-02-04	84.540	84.540	83.150	83.800	81.836	2,907
2025-02-03	84.730	84.730	83.720	84.540	82.559	9,720
2025-01-31	85.100	85.100	84.050	84.740	82.754	2,562
2025-01-30	85.920	86.150	84.980	85.100	83.105	1,786
2025-01-29	83.890	85.920	83.890	85.920	83.906	1,124
2025-01-28	86.080	86.500	85.060	85.610	83.604	4,142
2025-01-27	85.960	86.400	84.500	86.080	84.062	2,363
2025-01-24	84.550	85.100	83.400	85.100	83.105	3,220
2025-01-23	84.960	84.960	83.100	84.110	82.139	4,935
2025-01-22	85.480	85.480	83.200	84.970	82.979	1,475
2025-01-21	85.540	85.540	84.010	85.300	83.301	3,920
2025-01-20	85.100	85.700	84.820	85.180	83.184	700
2025-01-17	85.500	85.790	85.000	85.100	83.105	3,367
2025-01-16	84.660	85.210	83.120	85.210	83.213	3,582
2025-01-15	85.160	85.550	84.700	85.500	83.496	240,396
2025-01-14	86.800	86.800	84.570	86.490	84.463	1,235
2025-01-13	86.600	86.750	85.480	86.750	84.717	1,765
2025-01-10	87.260	87.950	86.150	86.600	84.570	10,723
2025-01-09	88.230	88.230	87.060	87.060	85.020	633
2025-01-08	88.500	88.910	87.610	88.230	86.162	1,391
2025-01-07	89.830	89.830	87.760	88.250	86.182	5,316
2025-01-06	90.960	90.960	88.520	88.940	86.855	2,399
2025-01-03	90.080	91.100	89.270	90.050	87.939	4,228
2025-01-02	90.000	91.480	89.670	90.070	87.959	9,084
2024-12-30	89.100	90.820	89.100	89.840	87.734	2,307
2024-12-27	91.850	91.970	90.520	90.880	88.750	8,668
2024-12-26	90.750	91.700	90.310	91.700	89.551	1,583
2024-12-23	90.350	90.720	89.560	90.720	88.594	3,222
2024-12-20	88.500	90.100	87.690	89.860	87.754	5,392
2024-12-19	92.390	92.390	89.080	89.520	87.422	1,851
2024-12-18	90.140	92.500	90.140	91.470	89.326	15,303
2024-12-17	91.620	92.830	89.850	90.040	87.930	8,395
2024-12-16	90.670	91.650	89.410	91.620	89.473	10,214
2024-12-13	88.680	90.650	88.680	90.580	88.457	1,996
2024-12-12	87.860	89.800	87.090	87.790	85.732	5,216
2024-12-11	91.120	91.120	88.670	89.010	86.924	3,192
2024-12-10	91.960	91.960	89.420	90.210	88.096	2,424
2024-12-09	91.980	91.980	90.270	91.290	89.150	6,388
2024-12-06	90.040	92.000	89.640	91.690	89.541	8,054
2024-12-05	89.110	89.960	88.160	89.670	87.568	3,458
2024-12-04	88.210	89.550	88.210	89.550	87.451	4,004
2024-12-03	88.510	89.510	88.290	89.510	87.412	4,301
2024-12-02	88.460	89.450	88.240	88.900	86.816	16,318
2024-11-29	86.700	92.500	86.110	87.660	85.605	11,370
2024-11-28	88.510	90.330	87.030	87.030	84.990	4,778
2024-11-27	86.460	88.490	86.020	88.490	86.055	9,443
2024-11-26	85.460	86.400	85.460	85.600	83.245	2,646
2024-11-25	84.480	86.130	84.330	86.130	83.760	5,201
2024-11-22	83.540	84.650	83.540	84.540	82.214	6,433
2024-11-21	83.100	84.140	82.610	83.540	81.242	17,886
2024-11-19	84.280	84.480	83.170	84.480	82.156	3,706
2024-11-18	86.940	86.940	83.710	84.280	81.961	7,653
2024-11-14	86.850	86.930	85.880	86.850	84.461	3,005

← NewerPage 8 of 21 · 1,251 trading daysOlder →

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.