McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	250.65	251.85	248.50	249.00	228.71	1,816
2023-01-10	248.70	250.65	248.40	249.55	229.21	678
2023-01-09	252.60	253.80	249.80	250.10	229.72	2,234
2023-01-06	250.00	252.65	249.00	252.00	231.46	739
2023-01-05	248.90	250.40	247.70	248.95	228.66	1,443
2023-01-04	248.70	251.00	248.45	249.60	229.26	4,732
2023-01-03	250.15	252.20	245.75	247.10	226.96	3,839
2023-01-02	247.65	250.30	246.60	250.30	229.90	1,329
2022-12-30	249.00	250.60	247.95	249.95	229.58	1,410
2022-12-29	250.05	250.25	248.60	250.25	229.86	2,270
2022-12-28	251.45	251.45	250.35	250.35	229.95	526
2022-12-27	252.25	252.75	251.15	251.35	230.87	1,229
2022-12-23	250.40	251.85	249.65	251.70	231.19	904
2022-12-22	253.25	253.25	250.90	251.55	231.05	490
2022-12-21	251.45	254.50	251.45	253.90	233.21	834
2022-12-20	249.00	251.15	249.00	249.70	229.35	904
2022-12-19	250.95	253.00	250.00	251.50	231.00	1,256
2022-12-16	255.95	255.95	252.05	252.80	232.20	638
2022-12-15	258.10	258.45	254.70	254.70	233.94	869
2022-12-14	257.45	259.90	256.95	259.80	238.63	1,140
2022-12-13	262.45	263.55	258.50	259.45	238.31	1,475
2022-12-12	258.05	260.45	257.50	260.45	239.23	793
2022-12-09	259.50	260.00	258.00	258.30	237.25	563
2022-12-08	258.20	258.55	257.00	258.55	237.48	784
2022-12-07	259.60	260.20	257.70	259.60	238.44	775
2022-12-06	258.40	260.00	257.95	259.30	238.17	1,408
2022-12-05	259.65	259.65	256.60	259.40	238.26	1,646
2022-12-02	259.05	260.80	258.25	258.60	237.53	1,695
2022-12-01	261.95	262.40	259.00	259.85	238.67	1,835
2022-11-30	262.25	262.25	259.30	261.15	239.87	1,447
2022-11-29	263.85	264.35	260.50	261.30	238.81	477
2022-11-28	263.65	264.40	261.55	263.90	241.18	685
2022-11-25	264.50	265.00	261.75	264.50	241.73	1,163
2022-11-24	264.00	265.50	261.65	264.05	241.32	641
2022-11-23	268.05	268.30	264.80	264.95	242.14	680
2022-11-22	267.30	269.00	266.10	267.45	244.43	1,290
2022-11-21	266.15	268.15	264.25	267.35	244.34	1,062
2022-11-18	263.35	265.05	262.85	265.05	242.23	1,819
2022-11-17	263.30	264.35	261.75	263.30	240.63	1,066
2022-11-16	257.75	263.70	256.75	262.55	239.95	1,765
2022-11-15	263.45	263.45	258.75	260.70	238.26	1,783
2022-11-14	263.45	265.65	262.50	264.45	241.68	1,819
2022-11-11	271.75	271.75	261.40	262.50	239.90	2,600
2022-11-10	276.25	280.00	269.15	272.30	248.86	1,908
2022-11-09	278.25	278.75	276.30	278.25	254.30	1,170
2022-11-08	276.85	278.65	276.40	276.75	252.93	908
2022-11-07	276.35	277.55	274.20	275.75	252.01	944
2022-11-04	280.60	281.45	275.50	275.50	251.78	3,398
2022-11-03	277.05	280.70	275.30	280.70	256.54	2,899
2022-11-02	277.25	277.75	274.85	277.20	253.34	300
2022-11-01	275.85	276.15	273.35	276.15	252.38	937
2022-10-31	275.15	276.30	274.80	275.70	251.97	1,365
2022-10-28	267.40	275.50	265.05	275.05	251.37	1,466
2022-10-27	257.60	266.65	255.25	264.65	241.87	3,301
2022-10-26	256.25	259.15	255.40	258.70	236.43	981
2022-10-25	259.80	259.90	256.30	257.85	235.65	644
2022-10-24	258.35	261.50	255.95	257.50	235.33	1,991
2022-10-21	255.95	258.40	253.20	258.40	236.16	556
2022-10-20	255.45	257.30	254.55	255.75	233.73	572
2022-10-19	252.00	257.20	252.00	256.15	234.10	1,769

← NewerPage 17 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.