McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	270.00	270.50	259.40	260.90	245.98	3,095
2024-03-12	270.00	271.30	269.90	270.00	254.56	910
2024-03-11	268.00	269.50	266.40	269.40	253.99	1,058
2024-03-08	266.60	267.00	263.90	265.50	250.32	947
2024-03-07	268.10	269.90	268.10	268.60	253.24	488
2024-03-06	269.30	270.70	268.70	270.10	254.65	804
2024-03-05	268.00	269.70	267.10	269.70	254.28	1,404
2024-03-04	268.10	268.20	265.80	267.10	251.83	1,304
2024-03-01	271.10	271.10	268.80	268.90	253.52	1,317
2024-02-29	271.30	271.40	269.20	270.80	255.31	639
2024-02-28	272.10	272.50	270.60	272.20	255.28	3,117
2024-02-27	274.50	274.50	271.40	271.40	254.53	574
2024-02-26	274.20	275.90	273.90	274.30	257.25	1,886
2024-02-23	273.60	275.80	273.10	275.60	258.47	3,154
2024-02-22	271.80	273.20	270.40	272.70	255.75	1,493
2024-02-21	270.20	272.90	270.20	272.70	255.75	985
2024-02-20	269.30	273.00	269.00	272.70	255.75	1,672
2024-02-19	271.00	271.60	270.40	271.10	254.25	3,400
2024-02-16	270.70	272.10	269.30	270.10	253.31	1,111
2024-02-15	269.20	270.00	267.20	269.70	252.94	1,561
2024-02-14	268.50	269.00	267.40	268.40	251.72	1,066
2024-02-13	268.70	270.30	267.80	268.70	252.00	1,481
2024-02-12	269.00	270.10	268.00	269.00	252.28	5,489
2024-02-09	270.30	271.80	268.80	268.80	252.09	1,869
2024-02-08	267.10	267.10	264.20	266.20	249.65	1,539
2024-02-07	264.50	269.50	263.50	268.80	252.09	3,860
2024-02-06	264.60	266.20	261.60	264.00	247.59	3,750
2024-02-05	276.10	280.70	265.80	266.50	249.94	5,063
2024-02-02	274.10	275.70	271.80	273.20	256.22	1,778
2024-02-01	272.10	272.60	268.90	271.50	254.62	1,169
2024-01-31	273.30	273.40	271.70	272.90	255.94	2,252
2024-01-30	270.50	271.90	267.70	270.40	253.59	2,044
2024-01-29	270.10	270.70	267.00	267.70	251.06	3,679
2024-01-26	275.00	275.30	270.60	271.60	254.72	2,166
2024-01-25	276.30	277.90	274.90	275.10	258.00	2,337
2024-01-24	276.60	276.60	274.00	275.90	258.75	907
2024-01-23	273.60	276.00	272.90	274.60	257.53	988
2024-01-22	274.90	276.90	274.70	275.90	258.75	2,563
2024-01-19	270.60	274.00	270.40	272.40	255.47	2,714
2024-01-18	267.50	270.80	266.50	270.20	253.41	1,642
2024-01-17	267.40	269.20	266.40	269.10	252.37	1,234
2024-01-16	268.10	270.20	267.90	269.10	252.37	833
2024-01-15	267.70	268.60	267.10	268.10	251.44	1,414
2024-01-12	268.00	269.20	266.70	267.80	251.15	2,021
2024-01-11	267.60	269.00	265.80	265.90	249.37	1,250
2024-01-10	265.50	266.90	265.30	266.90	250.31	1,686
2024-01-09	266.00	266.70	263.10	263.60	247.22	1,994
2024-01-08	263.80	264.20	262.50	263.10	246.75	2,323
2024-01-05	266.60	267.60	262.20	262.80	246.47	3,505
2024-01-04	269.40	270.90	268.20	270.50	253.69	2,331
2024-01-03	271.10	273.00	270.50	271.90	255.00	4,973
2024-01-02	268.90	271.30	267.90	270.10	253.31	2,526
2023-12-29	267.80	268.00	266.50	267.00	250.40	721
2023-12-28	265.20	266.90	264.30	266.60	250.03	1,454
2023-12-27	265.20	265.60	264.00	264.40	247.97	1,764
2023-12-22	264.20	264.80	263.70	264.60	248.15	739
2023-12-21	265.20	265.20	263.60	263.70	247.31	1,304
2023-12-20	265.50	266.50	264.30	265.30	248.81	901
2023-12-19	265.80	265.80	264.30	265.20	248.72	1,692
2023-12-18	263.40	266.40	262.40	265.60	249.09	2,100

← NewerPage 12 of 22 · 1,279 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.