McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 238.60 | 239.15 | 235.95 | 237.00 | 224.82 | 1,219 |
| 2024-06-07 | 240.80 | 241.25 | 238.45 | 240.40 | 228.04 | 2,785 |
| 2024-06-06 | 239.25 | 240.05 | 238.20 | 238.70 | 226.43 | 1,245 |
| 2024-06-05 | 241.80 | 242.40 | 238.00 | 239.70 | 227.38 | 3,095 |
| 2024-06-04 | 238.85 | 240.25 | 238.35 | 239.55 | 227.24 | 4,973 |
| 2024-06-03 | 239.80 | 239.90 | 235.70 | 237.95 | 225.72 | 4,527 |
| 2024-05-31 | 234.40 | 235.70 | 233.00 | 235.70 | 222.22 | 3,836 |
| 2024-05-30 | 232.20 | 233.00 | 229.55 | 232.10 | 218.83 | 4,717 |
| 2024-05-29 | 234.05 | 235.95 | 231.90 | 232.80 | 219.49 | 3,893 |
| 2024-05-28 | 239.50 | 239.50 | 234.60 | 234.60 | 221.18 | 2,105 |
| 2024-05-27 | 239.60 | 240.95 | 238.50 | 240.95 | 227.17 | 3,660 |
| 2024-05-24 | 240.00 | 240.15 | 237.60 | 238.40 | 224.77 | 5,088 |
| 2024-05-23 | 245.55 | 246.20 | 241.60 | 241.60 | 227.78 | 5,184 |
| 2024-05-22 | 245.20 | 245.95 | 244.30 | 245.30 | 231.27 | 1,461 |
| 2024-05-21 | 247.25 | 247.80 | 245.60 | 245.60 | 231.56 | 1,225 |
| 2024-05-20 | 250.70 | 251.15 | 248.95 | 249.10 | 234.86 | 523 |
| 2024-05-17 | 251.60 | 252.70 | 250.45 | 250.60 | 236.27 | 1,056 |
| 2024-05-16 | 252.30 | 252.65 | 251.65 | 252.65 | 238.20 | 625 |
| 2024-05-15 | 250.40 | 251.30 | 249.15 | 251.05 | 236.69 | 1,446 |
| 2024-05-14 | 251.70 | 252.50 | 249.20 | 249.75 | 235.47 | 828 |
| 2024-05-13 | 254.60 | 256.40 | 253.40 | 254.55 | 239.99 | 1,603 |
| 2024-05-10 | 248.40 | 251.60 | 248.40 | 250.80 | 236.46 | 759 |
| 2024-05-09 | 250.30 | 250.75 | 248.35 | 248.70 | 234.48 | 919 |
| 2024-05-08 | 249.00 | 249.55 | 247.50 | 249.55 | 235.28 | 751 |
| 2024-05-07 | 251.00 | 251.00 | 249.50 | 249.80 | 235.52 | 871 |
| 2024-05-06 | 252.10 | 253.35 | 250.80 | 251.50 | 237.12 | 1,151 |
| 2024-05-03 | 254.95 | 255.75 | 250.00 | 250.75 | 236.41 | 1,651 |
| 2024-05-02 | 256.85 | 258.20 | 255.90 | 257.25 | 242.54 | 861 |
| 2024-04-30 | 255.95 | 258.40 | 243.00 | 255.50 | 240.89 | 3,138 |
| 2024-04-29 | 255.85 | 256.20 | 254.95 | 255.10 | 240.51 | 938 |
| 2024-04-26 | 256.95 | 257.30 | 252.50 | 256.35 | 241.69 | 1,434 |
| 2024-04-25 | 257.90 | 259.65 | 257.35 | 257.65 | 242.92 | 1,026 |
| 2024-04-24 | 259.20 | 259.40 | 255.35 | 256.50 | 241.83 | 766 |
| 2024-04-23 | 259.10 | 260.00 | 257.75 | 257.75 | 243.01 | 1,520 |
| 2024-04-22 | 256.05 | 257.70 | 255.20 | 257.50 | 242.78 | 780 |
| 2024-04-19 | 253.80 | 255.00 | 251.90 | 254.30 | 239.76 | 1,721 |
| 2024-04-18 | 252.55 | 254.30 | 252.55 | 253.75 | 239.24 | 1,112 |
| 2024-04-17 | 249.10 | 251.30 | 249.10 | 250.65 | 236.32 | 1,344 |
| 2024-04-16 | 250.90 | 251.25 | 249.85 | 250.50 | 236.18 | 1,310 |
| 2024-04-15 | 251.70 | 252.50 | 249.55 | 251.75 | 237.35 | 2,829 |
| 2024-04-12 | 251.15 | 253.00 | 250.65 | 251.40 | 237.02 | 3,374 |
| 2024-04-11 | 250.10 | 251.05 | 248.30 | 250.05 | 235.75 | 1,482 |
| 2024-04-10 | 248.05 | 250.00 | 246.80 | 247.15 | 233.02 | 1,835 |
| 2024-04-09 | 247.20 | 247.55 | 244.35 | 245.70 | 231.65 | 2,933 |
| 2024-04-08 | 247.75 | 248.30 | 245.15 | 245.40 | 231.37 | 2,909 |
| 2024-04-05 | 250.00 | 250.30 | 246.05 | 246.35 | 232.26 | 1,517 |
| 2024-04-04 | 255.05 | 255.05 | 253.10 | 253.70 | 239.19 | 1,221 |
| 2024-04-03 | 257.95 | 258.00 | 256.00 | 256.10 | 241.46 | 675 |
| 2024-04-02 | 261.30 | 261.30 | 258.25 | 258.85 | 244.05 | 1,883 |
| 2024-03-28 | 260.90 | 262.20 | 260.30 | 261.80 | 246.83 | 4,247 |
| 2024-03-27 | 257.40 | 259.10 | 257.20 | 258.90 | 244.10 | 1,067 |
| 2024-03-26 | 258.10 | 258.10 | 255.40 | 257.30 | 242.59 | 1,993 |
| 2024-03-25 | 262.80 | 262.80 | 256.50 | 256.90 | 242.21 | 1,301 |
| 2024-03-22 | 262.40 | 262.60 | 261.00 | 261.00 | 246.08 | 735 |
| 2024-03-21 | 260.90 | 262.50 | 260.30 | 261.20 | 246.26 | 1,191 |
| 2024-03-20 | 260.70 | 262.00 | 259.50 | 259.60 | 244.76 | 3,035 |
| 2024-03-19 | 256.70 | 261.30 | 256.70 | 261.20 | 246.26 | 1,318 |
| 2024-03-18 | 256.50 | 257.90 | 255.90 | 256.60 | 241.93 | 2,667 |
| 2024-03-15 | 258.90 | 260.80 | 256.90 | 256.90 | 242.21 | 2,971 |
| 2024-03-14 | 259.60 | 260.20 | 254.70 | 257.80 | 243.06 | 5,164 |
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.