McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	255.00	257.50	254.30	256.70	239.39	6,386
2023-09-21	259.60	261.00	257.00	257.00	239.67	2,935
2023-09-20	261.10	261.30	259.30	261.30	243.68	1,904
2023-09-19	260.40	260.50	259.10	259.80	242.28	1,996
2023-09-18	261.70	262.70	259.50	260.10	242.56	2,443
2023-09-15	267.80	268.40	262.30	262.80	245.08	3,347
2023-09-14	262.50	267.40	262.30	266.70	248.72	3,378
2023-09-13	261.00	262.70	260.50	262.70	244.99	3,647
2023-09-12	260.90	261.70	259.50	261.10	243.49	2,704
2023-09-11	261.10	261.10	259.20	259.60	242.10	1,249
2023-09-08	260.00	261.30	259.40	261.30	243.68	971
2023-09-07	256.70	260.30	256.70	259.50	242.00	2,952
2023-09-06	261.10	261.10	257.10	257.20	239.86	1,562
2023-09-05	261.30	262.20	260.50	260.50	242.94	1,350
2023-09-04	260.50	263.00	260.50	263.00	245.27	1,861
2023-09-01	259.40	260.80	259.00	259.40	241.91	3,739
2023-08-31	260.80	261.50	260.00	260.50	242.94	1,242
2023-08-30	262.30	262.30	259.60	260.80	242.00	1,273
2023-08-29	263.10	263.70	259.00	259.80	241.07	1,295
2023-08-28	263.70	264.40	262.40	263.50	244.50	1,815
2023-08-25	261.50	264.90	261.50	264.90	245.80	880
2023-08-24	260.00	262.20	259.40	261.80	242.92	1,433
2023-08-23	258.70	261.00	258.50	260.40	241.63	845
2023-08-22	256.90	258.60	256.50	258.20	239.58	1,354
2023-08-21	259.30	259.90	256.80	256.80	238.28	1,746
2023-08-18	260.00	260.70	258.10	260.30	241.53	1,446
2023-08-17	262.30	263.30	261.80	261.80	242.92	721
2023-08-16	263.30	264.80	263.30	263.80	244.78	1,165
2023-08-15	264.80	265.00	262.70	263.40	244.41	2,303
2023-08-14	264.10	266.20	263.30	263.90	244.87	1,635
2023-08-11	262.20	263.50	261.30	263.50	244.50	1,405
2023-08-10	262.50	262.90	261.90	262.60	243.67	1,224
2023-08-09	264.30	264.40	262.90	263.20	244.22	1,011
2023-08-08	264.80	266.20	264.30	264.40	245.34	705
2023-08-07	263.90	263.90	261.40	263.80	244.78	1,668
2023-08-04	266.40	266.60	262.60	262.60	243.67	1,360
2023-08-03	265.70	266.00	264.20	265.30	246.17	1,791
2023-08-02	264.50	268.00	263.60	267.60	248.31	2,586
2023-08-01	267.10	267.60	265.30	265.30	246.17	2,615
2023-07-31	266.70	267.40	263.60	264.00	244.97	1,588
2023-07-28	269.50	270.10	267.70	268.90	249.51	1,634
2023-07-27	263.60	270.70	262.00	270.00	250.53	5,359
2023-07-26	264.80	265.00	261.90	262.70	243.76	1,754
2023-07-25	266.40	267.90	264.70	266.10	246.91	937
2023-07-24	265.50	267.90	265.30	267.20	247.93	3,214
2023-07-21	266.90	268.60	266.20	267.40	248.12	2,478
2023-07-20	262.00	266.40	261.70	265.90	246.73	1,499
2023-07-19	262.50	263.30	261.30	262.20	243.30	2,042
2023-07-18	262.10	263.40	260.80	262.60	243.67	2,328
2023-07-17	262.70	264.30	262.10	264.10	245.06	1,811
2023-07-14	263.60	263.90	262.20	262.80	243.85	1,583
2023-07-13	265.00	265.50	263.70	264.00	244.97	1,076
2023-07-12	267.80	268.20	266.40	266.80	247.56	2,287
2023-07-11	268.20	269.10	265.50	267.10	247.84	1,498
2023-07-10	266.10	269.50	266.00	268.00	248.68	1,669
2023-07-07	271.20	271.30	267.20	268.10	248.77	916
2023-07-06	273.00	273.20	270.60	270.70	251.18	1,138
2023-07-05	271.20	272.20	269.90	271.80	252.20	28,902
2023-07-04	270.70	271.30	269.90	271.30	251.74	1,195
2023-07-03	273.90	274.00	271.40	271.60	252.02	1,991

← NewerPage 14 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.