McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	264.30	266.60	262.10	262.40	246.09	2,606
2023-12-14	271.90	272.40	263.90	263.90	247.50	2,614
2023-12-13	270.10	272.20	269.50	271.60	254.72	3,074
2023-12-12	268.50	269.10	267.60	268.70	252.00	1,803
2023-12-11	265.20	268.90	264.80	268.50	251.81	3,018
2023-12-08	265.40	267.40	265.20	266.10	249.56	2,269
2023-12-07	265.30	267.30	265.00	265.70	249.19	2,624
2023-12-06	265.80	266.40	257.10	264.10	247.68	4,449
2023-12-05	264.50	266.30	263.50	266.30	249.75	1,380
2023-12-04	263.40	265.10	262.30	264.30	247.87	2,822
2023-12-01	258.50	262.10	258.40	261.30	245.06	3,049
2023-11-30	254.40	256.80	254.30	256.20	240.28	1,512
2023-11-29	257.20	257.70	254.90	255.50	238.27	1,887
2023-11-28	257.90	257.90	256.50	256.90	239.58	1,919
2023-11-27	257.80	259.20	257.60	258.70	241.26	2,360
2023-11-24	258.80	258.90	257.20	257.90	240.51	1,788
2023-11-23	257.50	258.70	257.50	258.00	240.60	1,224
2023-11-22	257.30	259.80	256.30	259.00	241.54	2,038
2023-11-21	254.20	256.30	253.90	255.60	238.37	2,564
2023-11-20	253.00	253.10	251.80	253.10	236.03	2,188
2023-11-17	254.60	255.00	253.30	253.60	236.50	4,215
2023-11-16	249.30	253.50	249.00	253.50	236.41	8,301
2023-11-15	249.50	251.30	248.30	248.30	231.56	2,983
2023-11-14	251.80	252.00	249.10	249.40	232.58	1,844
2023-11-13	250.20	251.20	249.00	250.60	233.70	3,307
2023-11-10	250.50	250.60	249.00	249.60	232.77	2,708
2023-11-09	250.10	251.50	249.00	249.50	232.68	2,686
2023-11-08	251.50	252.80	250.30	250.80	233.89	3,624
2023-11-07	250.70	252.40	250.70	252.00	235.01	3,638
2023-11-06	250.30	250.40	249.10	250.00	233.14	2,947
2023-11-03	251.20	251.80	248.00	250.10	233.24	3,540
2023-11-02	247.50	251.50	246.90	251.40	234.45	20,011
2023-11-01	248.00	250.30	246.80	247.60	230.91	3,546
2023-10-31	245.40	248.00	245.00	246.70	230.07	2,394
2023-10-30	243.40	249.10	240.60	246.10	229.51	7,923
2023-10-27	243.30	245.30	242.00	243.60	227.17	2,982
2023-10-26	244.40	245.80	243.80	244.90	228.39	3,419
2023-10-25	242.80	244.90	242.70	244.60	228.11	3,030
2023-10-24	239.10	243.00	238.80	242.70	226.34	11,436
2023-10-23	244.10	244.40	239.80	239.90	223.72	5,518
2023-10-20	243.50	245.80	243.50	244.90	228.39	6,256
2023-10-19	243.90	246.30	243.00	246.30	229.69	5,589
2023-10-18	237.20	242.80	237.20	242.20	225.87	7,123
2023-10-17	237.00	238.00	235.80	236.50	220.55	5,230
2023-10-16	236.80	237.10	235.60	236.90	220.93	4,313
2023-10-13	234.10	236.20	233.30	235.50	219.62	8,148
2023-10-12	236.60	238.40	234.70	235.30	219.43	5,977
2023-10-11	238.30	239.10	235.70	236.20	220.27	5,784
2023-10-10	236.40	238.80	236.20	238.60	222.51	7,969
2023-10-09	234.70	236.50	234.30	235.70	219.81	5,925
2023-10-06	239.50	240.40	233.50	235.20	219.34	5,585
2023-10-05	243.50	244.60	242.00	242.10	225.78	2,569
2023-10-04	242.80	243.60	242.00	242.40	226.06	2,382
2023-10-03	246.50	246.60	244.00	244.00	227.55	2,298
2023-10-02	250.20	250.30	246.80	248.30	231.56	3,708
2023-09-29	251.20	252.00	249.20	249.20	232.40	3,135
2023-09-28	251.40	251.70	250.00	251.30	234.36	3,324
2023-09-27	252.60	255.20	251.60	252.00	235.01	3,511
2023-09-26	256.30	256.30	252.10	252.50	235.47	3,862
2023-09-25	256.20	256.70	254.90	255.30	238.09	2,870

← NewerPage 13 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.