McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	273.90	274.00	271.40	271.60	252.02	1,991
2023-06-30	270.50	272.40	270.40	272.00	252.39	1,794
2023-06-29	267.90	269.90	266.60	269.90	250.44	1,016
2023-06-28	265.90	266.50	264.70	266.50	247.29	850
2023-06-27	264.80	266.30	263.50	265.00	245.89	645
2023-06-26	266.50	267.60	263.10	263.90	244.87	3,031
2023-06-23	268.40	269.90	266.60	267.60	248.31	966
2023-06-22	267.80	268.70	266.90	267.30	248.03	570
2023-06-21	268.50	269.70	267.70	269.20	249.79	507
2023-06-20	268.90	271.60	267.90	269.20	249.79	577
2023-06-19	269.30	269.70	267.80	269.00	249.61	641
2023-06-16	268.20	271.20	267.00	270.60	251.09	816
2023-06-15	266.30	267.20	264.90	267.00	247.75	969
2023-06-14	269.00	269.00	265.40	266.40	247.19	30,079
2023-06-13	268.20	268.20	266.40	267.30	248.03	676
2023-06-12	266.50	268.20	266.50	267.10	247.84	2,080
2023-06-09	264.90	266.70	264.40	266.20	247.01	1,176
2023-06-08	263.10	264.70	260.50	264.40	245.34	1,207
2023-06-07	266.30	266.70	264.30	264.30	245.24	503
2023-06-06	269.10	271.30	264.00	264.30	245.24	1,335
2023-06-05	271.40	272.00	269.60	269.80	250.35	1,109
2023-06-02	265.60	270.20	265.60	270.00	250.53	1,486
2023-06-01	266.90	268.00	265.00	266.90	246.44	2,528
2023-05-31	266.50	267.80	265.70	266.30	245.89	756
2023-05-30	268.10	268.30	264.80	266.20	245.80	1,628
2023-05-29	267.10	267.60	266.40	267.40	246.91	994
2023-05-26	266.20	268.90	266.10	268.20	247.64	1,241
2023-05-25	266.00	267.60	265.90	266.00	245.61	522
2023-05-24	266.20	266.20	263.60	265.40	245.06	1,143
2023-05-23	268.10	269.10	265.80	265.80	245.43	1,689
2023-05-22	272.70	274.10	271.30	271.70	250.88	925
2023-05-19	272.90	274.10	271.10	272.30	251.43	844
2023-05-18	272.00	272.60	270.90	271.70	250.88	852
2023-05-17	270.30	272.60	270.00	270.80	250.04	1,195
2023-05-16	272.10	272.10	271.00	271.30	250.51	653
2023-05-15	272.80	273.40	270.80	272.10	251.25	2,325
2023-05-12	270.10	272.00	270.00	271.60	250.78	392
2023-05-11	272.00	272.00	269.20	269.80	249.12	491
2023-05-10	270.50	271.60	269.00	269.00	248.38	687
2023-05-09	269.60	272.90	269.20	272.00	251.15	667
2023-05-08	268.40	269.30	268.10	268.60	248.01	524
2023-05-05	267.50	269.80	267.40	269.40	248.75	676
2023-05-04	266.20	268.30	266.20	267.70	247.18	652
2023-05-03	270.30	270.40	266.90	267.50	247.00	1,328
2023-05-02	271.30	272.20	269.50	269.50	248.84	1,496
2023-04-28	268.50	269.10	267.10	267.60	247.09	863
2023-04-27	263.00	266.00	261.90	265.70	245.34	1,320
2023-04-26	265.30	265.30	261.60	263.50	243.30	1,147
2023-04-25	265.50	270.20	264.00	265.00	244.69	3,588
2023-04-24	265.20	266.10	264.70	265.50	245.15	1,098
2023-04-21	265.00	266.50	265.00	266.10	245.71	556
2023-04-20	265.10	266.10	264.60	265.50	245.15	721
2023-04-19	265.50	266.70	264.60	265.10	244.78	1,413
2023-04-18	264.90	265.30	263.30	264.70	244.41	892
2023-04-17	263.40	265.20	262.70	264.50	244.23	1,547
2023-04-14	260.40	262.90	260.40	262.50	242.38	661
2023-04-13	260.20	260.30	258.10	260.00	240.07	543
2023-04-12	259.80	260.90	258.70	259.60	239.70	741
2023-04-11	260.80	261.80	259.20	261.50	241.46	835
2023-04-06	259.00	259.60	258.00	258.70	238.87	415

← NewerPage 15 of 22 · 1,280 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.