McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	258.40	260.30	255.80	260.20	240.26	808
2023-04-04	259.90	259.90	257.10	257.50	237.76	790
2023-04-03	259.10	259.60	256.40	259.20	239.33	3,054
2023-03-31	256.05	258.30	255.20	257.85	238.09	387
2023-03-30	256.20	256.50	253.50	254.05	234.58	1,012
2023-03-29	256.50	256.50	254.35	255.70	236.10	384
2023-03-28	254.05	254.45	252.40	254.40	234.90	1,102
2023-03-27	254.05	254.15	250.80	254.15	234.67	600
2023-03-24	250.25	251.80	249.00	251.55	232.27	617
2023-03-23	246.85	248.80	245.95	248.80	229.73	1,742
2023-03-22	250.05	253.00	250.05	250.90	231.67	1,885
2023-03-21	252.90	253.40	248.65	249.80	230.65	1,588
2023-03-20	250.85	252.15	249.15	251.10	231.85	522
2023-03-17	253.70	254.90	249.50	250.50	231.30	797
2023-03-16	250.55	253.55	249.40	251.85	232.55	2,741
2023-03-15	247.30	251.35	246.85	250.70	231.49	1,268
2023-03-14	247.30	249.00	245.40	247.80	228.81	542
2023-03-13	246.10	249.05	243.70	246.50	227.61	1,990
2023-03-10	246.25	249.30	245.00	249.00	229.92	1,213
2023-03-09	251.70	252.95	250.45	251.00	231.76	5,027
2023-03-08	254.20	254.20	250.20	250.60	231.39	594
2023-03-07	252.70	257.30	252.70	255.55	235.96	1,347
2023-03-06	252.00	253.65	252.00	252.95	233.56	609
2023-03-03	251.65	253.10	251.00	252.20	232.87	1,526
2023-03-02	249.05	250.85	246.20	250.80	231.58	459
2023-03-01	248.80	248.95	245.45	246.25	227.38	1,282
2023-02-28	248.15	248.60	246.45	248.30	229.27	1,120
2023-02-27	250.25	250.95	248.95	248.95	228.66	1,105
2023-02-24	250.40	252.30	249.60	250.15	229.77	1,731
2023-02-23	254.95	254.95	250.15	250.20	229.81	1,511
2023-02-22	254.00	254.00	251.65	253.55	232.89	397
2023-02-21	252.90	253.30	251.40	252.30	231.74	1,258
2023-02-20	252.00	254.30	251.25	252.85	232.24	277
2023-02-17	251.25	251.50	248.60	251.05	230.59	533
2023-02-16	249.25	249.30	247.70	248.85	228.57	604
2023-02-15	248.65	250.40	247.95	249.35	229.03	828
2023-02-14	248.50	248.70	246.80	247.75	227.56	441
2023-02-13	246.15	248.95	245.55	248.55	228.30	1,821
2023-02-10	243.00	245.15	242.55	245.15	225.17	755
2023-02-09	246.30	246.30	243.90	244.10	224.21	2,124
2023-02-08	249.25	249.40	246.00	246.00	225.95	1,581
2023-02-07	249.60	250.65	247.65	247.65	227.47	2,944
2023-02-06	244.55	248.20	244.05	248.20	227.97	1,028
2023-02-03	241.10	244.55	240.85	244.55	224.62	2,163
2023-02-02	241.90	242.95	240.60	241.45	221.77	3,318
2023-02-01	246.25	246.30	242.45	242.85	223.06	2,555
2023-01-31	250.95	256.30	243.00	243.30	223.47	4,026
2023-01-30	250.45	250.45	248.70	249.65	229.31	1,818
2023-01-27	252.80	253.25	251.15	251.95	231.42	709
2023-01-26	251.00	251.10	249.40	251.10	230.64	444
2023-01-25	245.75	248.60	245.45	248.00	227.79	532
2023-01-24	247.85	248.30	235.85	245.80	225.77	1,795
2023-01-23	246.85	249.30	246.10	249.15	228.85	1,775
2023-01-20	244.25	245.85	242.65	245.85	225.82	1,642
2023-01-19	246.35	248.60	243.70	246.40	226.32	3,684
2023-01-18	253.75	254.30	248.20	248.30	228.07	1,092
2023-01-17	248.95	253.30	247.45	253.30	232.66	1,243
2023-01-16	248.40	249.25	248.10	249.05	228.75	2,099
2023-01-13	246.55	247.40	245.80	247.10	226.96	2,441
2023-01-12	250.25	250.55	247.20	247.20	227.06	802

← NewerPage 16 of 22 · 1,275 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.