McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	251.90	253.30	251.20	252.30	230.58	665
2022-10-17	251.05	251.55	248.80	249.75	228.25	2,767
2022-10-14	254.05	255.25	250.40	250.85	229.26	1,045
2022-10-13	245.30	250.50	242.80	249.75	228.25	2,096
2022-10-12	246.10	247.30	243.90	245.30	224.18	919
2022-10-11	242.00	244.90	239.70	244.40	223.36	1,128
2022-10-10	238.85	243.10	238.85	242.50	221.62	818
2022-10-07	239.95	240.50	238.40	239.05	218.47	749
2022-10-06	241.95	243.15	240.00	242.40	221.53	383
2022-10-05	239.20	241.80	238.65	240.10	219.43	217
2022-10-04	240.80	242.05	238.35	239.25	218.65	1,298
2022-10-03	234.65	239.95	234.50	239.20	218.61	1,255
2022-09-30	239.85	241.80	238.50	239.00	218.43	985
2022-09-29	243.50	244.25	239.75	239.75	219.11	754
2022-09-28	247.10	247.95	244.30	244.95	223.86	3,041
2022-09-27	253.95	255.00	249.95	249.95	228.43	1,274
2022-09-26	253.05	254.45	251.60	254.10	232.23	1,775
2022-09-23	253.40	255.45	252.45	254.80	232.87	875
2022-09-22	258.00	258.00	251.80	252.65	230.90	560
2022-09-21	257.30	259.35	256.50	258.50	236.25	1,088
2022-09-20	256.00	257.20	254.20	254.45	232.55	451
2022-09-19	255.45	256.65	253.25	255.25	233.28	1,299
2022-09-16	253.35	256.10	251.90	252.10	230.40	1,285
2022-09-15	254.80	257.40	252.65	254.95	233.00	1,383
2022-09-14	255.95	258.50	254.60	257.45	235.29	1,583
2022-09-13	255.80	258.85	255.70	256.05	234.01	1,643
2022-09-12	256.80	258.00	255.00	258.00	235.79	1,655
2022-09-09	259.75	259.80	257.95	258.70	236.43	930
2022-09-08	259.05	261.95	258.20	261.95	239.40	1,035
2022-09-07	254.70	261.20	254.70	260.00	237.62	1,504
2022-09-06	254.20	258.60	254.20	257.50	235.33	1,174
2022-09-05	257.45	257.70	254.20	254.20	232.32	1,143
2022-09-02	258.45	258.45	255.35	257.45	235.29	1,601
2022-09-01	251.35	257.45	249.95	257.15	235.01	2,361
2022-08-31	252.85	254.85	250.75	251.85	230.17	1,784
2022-08-30	255.50	256.95	254.00	254.30	231.32	2,083
2022-08-29	256.10	258.50	254.05	255.50	232.42	2,787
2022-08-26	264.00	264.00	259.25	259.95	236.46	1,574
2022-08-25	260.00	263.40	260.00	261.75	238.10	823
2022-08-24	262.25	263.30	260.85	262.40	238.69	1,098
2022-08-23	266.30	266.30	261.35	262.40	238.69	1,146
2022-08-22	265.25	266.40	264.10	266.30	242.24	1,625
2022-08-19	264.00	265.95	262.45	265.35	241.38	2,552
2022-08-18	262.45	263.55	261.60	263.25	239.47	2,793
2022-08-17	262.15	262.55	260.05	261.80	238.15	2,239
2022-08-16	261.45	262.45	260.40	261.95	238.28	1,818
2022-08-15	255.90	259.80	255.55	259.80	236.33	2,922
2022-08-12	250.40	255.35	250.40	255.25	232.19	1,089
2022-08-11	254.00	254.00	252.05	252.85	230.01	1,044
2022-08-10	254.95	256.15	252.10	253.15	230.28	2,534
2022-08-09	251.30	253.60	249.60	252.85	230.01	1,705
2022-08-08	255.45	255.45	250.95	251.50	228.78	3,245
2022-08-05	255.80	256.10	252.95	254.50	231.51	1,437
2022-08-04	257.15	257.75	253.25	253.35	230.46	1,899
2022-08-03	257.10	258.80	256.10	258.00	234.69	775
2022-08-02	257.90	258.65	256.30	257.85	234.55	2,257
2022-08-01	258.05	258.10	255.60	257.80	234.51	1,580
2022-07-29	257.55	260.00	256.70	257.80	234.51	1,973
2022-07-28	253.45	256.90	252.85	256.90	233.69	1,535
2022-07-27	253.60	254.00	251.25	253.15	230.28	3,050

← NewerPage 18 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.