McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 261.95 | 262.45 | 261.00 | 261.05 | 247.63 | 612 |
| 2024-08-30 | 257.50 | 260.60 | 257.50 | 259.25 | 245.92 | 1,256 |
| 2024-08-29 | 259.90 | 260.40 | 258.00 | 260.20 | 246.82 | 574 |
| 2024-08-28 | 259.00 | 261.40 | 258.90 | 260.60 | 247.20 | 770 |
| 2024-08-27 | 257.40 | 259.20 | 257.40 | 259.05 | 245.73 | 1,095 |
| 2024-08-26 | 258.50 | 261.25 | 257.75 | 259.10 | 245.78 | 1,153 |
| 2024-08-23 | 260.55 | 261.45 | 258.30 | 258.65 | 245.35 | 2,014 |
| 2024-08-22 | 260.40 | 260.80 | 258.95 | 260.75 | 247.35 | 1,370 |
| 2024-08-21 | 256.70 | 259.35 | 256.70 | 258.80 | 245.50 | 1,117 |
| 2024-08-20 | 259.15 | 261.10 | 256.95 | 258.65 | 245.35 | 3,734 |
| 2024-08-19 | 252.50 | 260.05 | 251.75 | 258.30 | 245.02 | 3,451 |
| 2024-08-16 | 250.95 | 252.50 | 249.20 | 252.30 | 239.33 | 667 |
| 2024-08-15 | 247.75 | 249.90 | 246.15 | 249.75 | 236.91 | 1,081 |
| 2024-08-14 | 247.30 | 248.05 | 243.50 | 245.30 | 232.69 | 1,424 |
| 2024-08-13 | 247.35 | 248.00 | 244.70 | 246.20 | 233.54 | 789 |
| 2024-08-12 | 246.95 | 247.30 | 242.90 | 245.20 | 232.60 | 1,413 |
| 2024-08-09 | 248.15 | 249.15 | 244.40 | 244.95 | 232.36 | 821 |
| 2024-08-08 | 245.60 | 250.50 | 245.40 | 250.00 | 237.15 | 1,088 |
| 2024-08-07 | 249.05 | 249.75 | 246.30 | 249.10 | 236.30 | 1,822 |
| 2024-08-06 | 247.00 | 248.60 | 245.80 | 247.45 | 234.73 | 1,991 |
| 2024-08-05 | 245.00 | 252.25 | 243.85 | 249.25 | 236.44 | 15,450 |
| 2024-08-02 | 245.70 | 252.45 | 245.35 | 247.95 | 235.20 | 2,898 |
| 2024-08-01 | 245.90 | 247.80 | 243.95 | 245.70 | 233.07 | 1,320 |
| 2024-07-31 | 246.05 | 246.60 | 243.25 | 245.40 | 232.79 | 2,829 |
| 2024-07-30 | 240.95 | 244.40 | 240.90 | 243.95 | 231.41 | 1,980 |
| 2024-07-29 | 233.80 | 242.75 | 228.40 | 242.55 | 230.08 | 4,420 |
| 2024-07-26 | 232.55 | 234.00 | 232.20 | 233.40 | 221.40 | 1,974 |
| 2024-07-25 | 233.35 | 235.95 | 231.50 | 231.50 | 219.60 | 1,775 |
| 2024-07-24 | 234.30 | 234.45 | 227.55 | 230.75 | 218.89 | 2,744 |
| 2024-07-23 | 238.45 | 239.25 | 236.50 | 236.50 | 224.34 | 2,144 |
| 2024-07-22 | 236.30 | 238.30 | 236.00 | 237.70 | 225.48 | 1,343 |
| 2024-07-19 | 238.55 | 239.75 | 235.45 | 236.00 | 223.87 | 732 |
| 2024-07-18 | 238.60 | 240.05 | 237.55 | 240.05 | 227.71 | 2,600 |
| 2024-07-17 | 235.65 | 239.60 | 235.10 | 237.10 | 224.91 | 5,368 |
| 2024-07-16 | 230.85 | 234.10 | 230.20 | 234.05 | 222.02 | 949 |
| 2024-07-15 | 234.30 | 234.50 | 231.80 | 233.20 | 221.21 | 2,299 |
| 2024-07-12 | 235.00 | 235.50 | 232.00 | 233.50 | 221.50 | 7,367 |
| 2024-07-11 | 231.10 | 234.25 | 230.00 | 234.25 | 222.21 | 3,565 |
| 2024-07-10 | 227.60 | 228.75 | 227.40 | 228.55 | 216.80 | 1,887 |
| 2024-07-09 | 229.65 | 229.70 | 226.05 | 226.05 | 214.43 | 1,471 |
| 2024-07-08 | 231.95 | 232.95 | 229.40 | 229.45 | 217.66 | 2,245 |
| 2024-07-05 | 232.45 | 232.80 | 230.45 | 231.10 | 219.22 | 1,905 |
| 2024-07-04 | 232.30 | 234.10 | 232.05 | 233.00 | 221.02 | 1,798 |
| 2024-07-03 | 231.20 | 232.35 | 230.30 | 231.55 | 219.65 | 4,618 |
| 2024-07-02 | 233.35 | 233.80 | 231.70 | 232.15 | 220.22 | 3,092 |
| 2024-07-01 | 237.70 | 238.15 | 233.55 | 233.85 | 221.83 | 3,478 |
| 2024-06-28 | 241.05 | 242.15 | 239.75 | 239.75 | 227.43 | 1,488 |
| 2024-06-27 | 241.15 | 241.40 | 240.05 | 240.10 | 227.76 | 963 |
| 2024-06-26 | 240.55 | 241.15 | 238.40 | 239.75 | 227.43 | 354 |
| 2024-06-25 | 242.95 | 243.10 | 239.95 | 239.95 | 227.62 | 14,447 |
| 2024-06-24 | 242.80 | 243.20 | 240.50 | 241.95 | 229.51 | 2,400 |
| 2024-06-21 | 236.85 | 244.15 | 236.85 | 241.50 | 229.09 | 2,218 |
| 2024-06-20 | 233.85 | 235.90 | 233.45 | 235.90 | 223.77 | 1,648 |
| 2024-06-19 | 234.85 | 234.85 | 233.30 | 234.85 | 222.78 | 1,042 |
| 2024-06-18 | 236.65 | 236.70 | 233.50 | 233.65 | 221.64 | 1,331 |
| 2024-06-17 | 237.00 | 237.45 | 235.40 | 236.95 | 224.77 | 1,842 |
| 2024-06-14 | 236.50 | 237.60 | 234.95 | 236.25 | 224.11 | 2,214 |
| 2024-06-13 | 235.75 | 236.65 | 233.40 | 234.55 | 222.49 | 1,735 |
| 2024-06-12 | 236.55 | 237.05 | 234.25 | 235.90 | 223.77 | 1,318 |
| 2024-06-11 | 235.95 | 238.00 | 235.40 | 237.20 | 225.01 | 3,603 |
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.