McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.30 | 218.40 | 215.00 | 217.00 | 217.00 | 4,080 |
| 2026-10-15 | 213.60 | 219.00 | 213.60 | 217.70 | 217.70 | 4,657 |
| 2026-10-14 | 210.90 | 212.50 | 209.90 | 212.50 | 212.50 | 4,485 |
| 2026-10-13 | 212.40 | 214.00 | 210.50 | 211.40 | 211.40 | 3,261 |
| 2026-10-12 | 210.70 | 211.20 | 208.50 | 210.20 | 210.20 | 4,177 |
| 2026-10-09 | 209.80 | 211.80 | 209.50 | 209.60 | 209.60 | 3,991 |
| 2026-10-08 | 206.10 | 209.90 | 205.70 | 209.00 | 209.00 | 7,452 |
| 2026-10-07 | 207.30 | 209.00 | 206.60 | 207.10 | 207.10 | 4,757 |
| 2026-10-06 | 208.20 | 208.60 | 206.10 | 206.90 | 206.90 | 6,839 |
| 2026-10-05 | 207.60 | 208.20 | 205.00 | 206.00 | 206.00 | 5,047 |
| 2026-10-02 | 206.30 | 207.80 | 205.30 | 205.50 | 205.50 | 3,711 |
| 2026-10-01 | 204.50 | 205.80 | 204.00 | 204.90 | 204.90 | 7,396 |
| 2026-09-30 | 206.80 | 207.20 | 204.80 | 205.30 | 205.30 | 4,187 |
| 2026-09-29 | 205.90 | 208.10 | 204.80 | 207.60 | 207.60 | 4,312 |
| 2026-09-28 | 208.70 | 209.20 | 206.10 | 206.10 | 206.10 | 6,282 |
| 2026-09-25 | 209.30 | 210.20 | 206.50 | 207.70 | 207.70 | 6,619 |
| 2026-09-24 | 209.80 | 213.30 | 209.10 | 211.70 | 211.70 | 7,222 |
| 2026-09-23 | 220.20 | 221.20 | 208.10 | 208.10 | 208.10 | 7,180 |
| 2026-09-22 | 216.70 | 220.00 | 216.50 | 219.00 | 219.00 | 3,235 |
| 2026-09-21 | 217.50 | 217.80 | 215.10 | 216.20 | 216.20 | 7,167 |
| 2026-09-18 | 217.40 | 218.30 | 216.10 | 218.00 | 218.00 | 2,260 |
| 2026-09-17 | 218.10 | 218.20 | 216.30 | 217.50 | 217.50 | 2,106 |
| 2026-09-16 | 219.00 | 219.90 | 215.00 | 217.50 | 217.50 | 1,831 |
| 2026-09-15 | 223.10 | 223.90 | 221.30 | 221.80 | 221.80 | 3,502 |
| 2026-09-14 | 220.00 | 223.50 | 220.00 | 223.50 | 223.50 | 2,060 |
| 2026-09-11 | 218.90 | 219.80 | 217.50 | 217.90 | 217.90 | 4,703 |
| 2026-09-10 | 218.70 | 221.20 | 217.40 | 218.00 | 218.00 | 2,136 |
| 2026-09-09 | 220.10 | 220.60 | 218.00 | 218.10 | 218.10 | 2,588 |
| 2026-09-08 | 219.90 | 220.90 | 219.00 | 220.10 | 220.10 | 4,021 |
| 2026-09-07 | 221.50 | 223.20 | 220.00 | 220.70 | 220.70 | 3,839 |
| 2026-09-04 | 223.60 | 223.60 | 220.40 | 220.90 | 220.90 | 4,105 |
| 2026-09-03 | 225.40 | 226.00 | 221.00 | 222.60 | 222.60 | 6,440 |
| 2026-09-02 | 225.90 | 226.80 | 225.00 | 226.40 | 226.40 | 2,621 |
| 2026-09-01 | 226.80 | 228.00 | 225.00 | 225.50 | 225.50 | 3,828 |
| 2026-08-31 | 229.00 | 229.30 | 227.30 | 228.20 | 226.60 | 1,872 |
| 2026-08-28 | 224.90 | 227.90 | 224.00 | 227.30 | 225.71 | 3,531 |
| 2026-08-27 | 229.00 | 229.20 | 225.50 | 226.20 | 224.61 | 8,097 |
| 2026-08-26 | 230.40 | 231.40 | 229.00 | 229.20 | 227.59 | 3,060 |
| 2026-08-25 | 233.80 | 233.90 | 231.00 | 231.10 | 229.48 | 2,030 |
| 2026-08-24 | 232.70 | 234.30 | 232.40 | 233.30 | 231.67 | 2,500 |
| 2026-08-21 | 230.60 | 231.70 | 230.00 | 231.30 | 229.68 | 1,428 |
| 2026-08-20 | 229.10 | 232.00 | 228.50 | 231.70 | 230.08 | 2,222 |
| 2026-08-19 | 230.80 | 232.60 | 228.30 | 231.50 | 229.88 | 7,500 |
| 2026-08-18 | 230.30 | 233.20 | 230.00 | 232.10 | 230.47 | 3,384 |
| 2026-08-17 | 235.40 | 235.40 | 229.90 | 230.50 | 228.88 | 4,098 |
| 2026-08-14 | 236.00 | 237.50 | 234.80 | 237.10 | 235.44 | 5,923 |
| 2026-08-13 | 239.90 | 241.10 | 237.30 | 237.30 | 235.64 | 4,950 |
| 2026-08-12 | 237.60 | 237.70 | 233.00 | 237.20 | 235.54 | 1,455 |
| 2026-08-11 | 237.40 | 237.40 | 235.30 | 235.50 | 233.85 | 486 |
| 2026-08-10 | 237.70 | 238.80 | 235.10 | 236.70 | 235.04 | 2,549 |
| 2026-08-07 | 239.90 | 240.10 | 237.60 | 237.60 | 235.93 | 2,995 |
| 2026-08-06 | 238.20 | 239.80 | 235.60 | 237.60 | 235.93 | 3,672 |
| 2026-08-05 | 232.70 | 238.10 | 232.60 | 237.10 | 235.44 | 11,415 |
| 2026-08-04 | 232.80 | 237.00 | 228.10 | 234.00 | 232.36 | 10,702 |
| 2026-08-03 | 235.80 | 240.50 | 234.50 | 234.70 | 233.06 | 2,657 |
| 2026-07-31 | 233.60 | 234.90 | 231.50 | 234.00 | 232.36 | 2,405 |
| 2026-07-30 | 237.30 | 237.70 | 231.30 | 232.70 | 231.07 | 2,674 |
| 2026-07-29 | 241.00 | 241.10 | 237.90 | 239.20 | 237.52 | 1,977 |
| 2026-07-28 | 238.20 | 244.80 | 238.20 | 243.00 | 241.30 | 2,898 |
| 2026-07-27 | 232.40 | 238.20 | 232.20 | 237.80 | 236.13 | 2,261 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.6545 EUR |
| 2026-06-02 | 1.6545 EUR |
| 2026-03-03 | 1.6545 EUR |
| 2025-12-01 | 1.6545 EUR |
| 2025-09-02 | 1.5744 EUR |
| 2025-06-02 | 1.5744 EUR |
| 2025-03-03 | 1.5744 EUR |
| 2024-12-02 | 1.5744 EUR |
| 2024-09-03 | 1.4855 EUR |
| 2024-06-03 | 1.4855 EUR |
| 2024-02-29 | 1.4855 EUR |
| 2023-11-30 | 1.4855 EUR |
| 2023-08-31 | 1.3520 EUR |
| 2023-06-02 | 1.3520 EUR |
| 2023-02-28 | 1.3520 EUR |
| 2022-11-30 | 1.3520 EUR |
| 2022-08-31 | 1.2275 EUR |
| 2022-06-03 | 1.2275 EUR |
| 2022-02-28 | 1.2275 EUR |
| 2021-11-30 | 1.2275 EUR |
| 2021-08-31 | 1.1475 EUR |
| 2021-05-28 | 1.1475 EUR |
| 2021-02-26 | 1.1475 EUR |
| 2020-11-30 | 1.1475 EUR |
| 2020-08-31 | 1.1119 EUR |
| 2020-05-29 | 1.1119 EUR |
| 2020-02-28 | 1.1119 EUR |
| 2019-11-29 | 1.1119 EUR |
| 2019-08-30 | 1.0318 EUR |
| 2019-05-31 | 1.0318 EUR |
| 2019-02-28 | 1.0318 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.