McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 86.400 | 86.590 | 85.520 | 86.590 | 84.208 | 1,317 |
| 2024-11-12 | 87.070 | 87.160 | 85.920 | 86.400 | 84.023 | 2,457 |
| 2024-11-11 | 85.880 | 88.090 | 85.880 | 87.070 | 84.675 | 6,563 |
| 2024-11-08 | 84.530 | 87.030 | 84.530 | 85.880 | 83.517 | 7,812 |
| 2024-11-07 | 84.240 | 84.720 | 82.840 | 83.680 | 81.378 | 7,939 |
| 2024-11-06 | 86.600 | 87.240 | 83.250 | 83.400 | 81.105 | 17,232 |
| 2024-11-05 | 84.740 | 85.950 | 84.490 | 85.950 | 83.585 | 3,364 |
| 2024-11-04 | 86.690 | 86.690 | 84.240 | 84.730 | 82.399 | 3,452 |
| 2024-11-01 | 85.650 | 86.650 | 84.640 | 86.480 | 84.101 | 10,390 |
| 2024-10-31 | 84.610 | 85.360 | 83.920 | 85.360 | 83.012 | 21,406 |
| 2024-10-30 | 85.400 | 85.400 | 83.870 | 84.830 | 82.496 | 2,526 |
| 2024-10-29 | 84.550 | 86.550 | 83.100 | 85.040 | 82.700 | 17,289 |
| 2024-10-28 | 84.960 | 85.390 | 84.700 | 85.250 | 82.905 | 6,467 |
| 2024-10-25 | 86.620 | 86.620 | 83.500 | 83.960 | 81.650 | 25,593 |
| 2024-10-24 | 85.690 | 86.990 | 85.310 | 86.990 | 84.597 | 11,443 |
| 2024-10-23 | 83.790 | 87.490 | 83.070 | 87.490 | 85.083 | 25,603 |
| 2024-10-22 | 90.300 | 90.300 | 89.160 | 90.100 | 87.621 | 1,958 |
| 2024-10-21 | 90.700 | 91.000 | 89.600 | 90.300 | 87.816 | 1,471 |
| 2024-10-18 | 89.100 | 90.320 | 88.810 | 89.680 | 87.213 | 869 |
| 2024-10-17 | 88.450 | 89.350 | 88.450 | 89.150 | 86.697 | 360 |
| 2024-10-16 | 89.460 | 89.460 | 88.160 | 88.160 | 85.735 | 2,347 |
| 2024-10-15 | 87.000 | 89.460 | 87.000 | 89.460 | 86.999 | 9,265 |
| 2024-10-14 | 86.690 | 86.800 | 85.400 | 86.800 | 84.412 | 2,088 |
| 2024-10-11 | 85.730 | 86.080 | 84.650 | 85.910 | 83.546 | 3,229 |
| 2024-10-10 | 84.870 | 85.450 | 84.510 | 85.000 | 82.661 | 881 |
| 2024-10-09 | 83.980 | 85.200 | 83.760 | 85.080 | 82.739 | 2,090 |
| 2024-10-08 | 83.290 | 83.760 | 83.250 | 83.250 | 80.960 | 1,571 |
| 2024-10-07 | 83.360 | 83.480 | 82.400 | 82.840 | 80.561 | 1,654 |
| 2024-10-04 | 83.600 | 83.800 | 82.520 | 83.360 | 81.067 | 3,314 |
| 2024-10-03 | 83.450 | 83.540 | 82.720 | 82.890 | 80.610 | 1,072 |
| 2024-10-02 | 81.990 | 83.400 | 81.440 | 83.400 | 81.105 | 1,418 |
| 2024-10-01 | 83.390 | 83.390 | 82.240 | 82.720 | 80.444 | 12,111 |
| 2024-09-30 | 83.080 | 83.400 | 82.480 | 83.400 | 81.105 | 55,742 |
| 2024-09-27 | 81.780 | 83.500 | 81.780 | 83.500 | 81.203 | 12,581 |
| 2024-09-26 | 82.520 | 83.080 | 81.820 | 83.080 | 80.794 | 68,549 |
| 2024-09-25 | 81.030 | 82.600 | 81.030 | 82.520 | 80.250 | 2,703 |
| 2024-09-24 | 80.770 | 82.250 | 80.770 | 81.990 | 79.734 | 488 |
| 2024-09-23 | 82.250 | 83.430 | 82.100 | 82.420 | 80.152 | 6,803 |
| 2024-09-20 | 80.000 | 82.100 | 79.960 | 82.100 | 79.841 | 19,570 |
| 2024-09-19 | 79.990 | 79.990 | 78.860 | 79.840 | 77.643 | 1,175 |
| 2024-09-18 | 80.420 | 80.800 | 79.000 | 79.500 | 77.313 | 1,808 |
| 2024-09-17 | 82.480 | 82.480 | 80.400 | 80.420 | 78.207 | 5,046 |
| 2024-09-16 | 82.210 | 82.650 | 81.250 | 81.770 | 79.520 | 1,441 |
| 2024-09-13 | 81.850 | 82.450 | 81.600 | 82.100 | 79.841 | 3,065 |
| 2024-09-12 | 82.190 | 82.370 | 81.600 | 82.150 | 79.890 | 1,157 |
| 2024-09-11 | 82.110 | 82.160 | 80.560 | 81.810 | 79.559 | 1,225 |
| 2024-09-10 | 80.290 | 82.980 | 80.290 | 82.240 | 79.977 | 6,903 |
| 2024-09-09 | 81.280 | 81.850 | 80.830 | 81.360 | 79.122 | 1,046 |
| 2024-09-06 | 80.790 | 81.680 | 79.540 | 81.280 | 79.044 | 5,728 |
| 2024-09-05 | 81.230 | 81.230 | 79.830 | 79.990 | 77.789 | 4,628 |
| 2024-09-04 | 79.520 | 81.320 | 79.520 | 80.600 | 78.383 | 1,383 |
| 2024-09-03 | 81.230 | 81.270 | 79.840 | 79.920 | 77.721 | 17,801 |
| 2024-09-02 | 81.240 | 83.930 | 81.230 | 81.430 | 79.190 | 3,683 |
| 2024-08-30 | 81.700 | 83.000 | 80.460 | 80.460 | 78.246 | 7,336 |
| 2024-08-29 | 79.360 | 81.500 | 79.360 | 80.940 | 78.412 | 3,791 |
| 2024-08-28 | 80.320 | 80.510 | 79.170 | 79.920 | 77.424 | 1,982 |
| 2024-08-27 | 78.870 | 79.880 | 78.870 | 79.520 | 77.037 | 886 |
| 2024-08-26 | 79.080 | 80.200 | 78.720 | 78.860 | 76.397 | 5,547 |
| 2024-08-23 | 80.990 | 80.990 | 78.960 | 79.080 | 76.610 | 3,678 |
| 2024-08-22 | 80.050 | 80.990 | 80.000 | 80.990 | 78.461 | 4,382 |
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.