McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	245.70	252.00	243.30	252.00	229.23	2,400
2022-07-25	249.00	249.65	245.10	245.10	222.96	1,218
2022-07-22	249.20	250.05	247.20	247.50	225.14	700
2022-07-21	248.15	250.00	248.00	248.40	225.96	595
2022-07-20	249.20	251.40	248.40	249.85	227.28	1,337
2022-07-19	249.45	249.45	246.35	248.55	226.09	730
2022-07-18	252.85	254.00	248.95	249.90	227.32	4,333
2022-07-15	252.40	254.20	250.75	253.40	230.51	1,675
2022-07-14	251.35	252.30	249.65	251.00	228.32	1,233
2022-07-13	251.30	251.35	249.25	250.20	227.59	716
2022-07-12	251.65	253.80	250.85	252.35	229.55	856
2022-07-11	248.95	252.50	248.85	252.50	229.69	2,241
2022-07-08	248.80	250.75	248.60	248.95	226.46	1,155
2022-07-07	246.05	250.00	245.70	249.40	226.87	3,765
2022-07-06	245.70	247.90	244.90	247.00	224.68	830
2022-07-05	243.40	246.20	242.45	245.00	222.86	2,283
2022-07-04	241.55	244.50	240.35	244.50	222.41	1,623
2022-07-01	235.00	240.40	235.00	240.15	218.45	1,079
2022-06-30	234.25	238.00	234.25	235.95	214.63	891
2022-06-29	232.55	236.55	231.25	235.95	214.63	802
2022-06-28	233.55	236.90	233.35	233.45	212.36	914
2022-06-27	233.05	235.60	233.05	234.30	213.13	982
2022-06-24	231.05	233.75	231.05	233.20	212.13	426
2022-06-23	229.60	233.10	229.35	230.00	209.22	1,538
2022-06-22	226.00	229.15	225.10	229.15	208.45	524
2022-06-21	225.70	226.05	222.75	226.05	205.63	905
2022-06-20	222.65	225.25	222.65	225.00	204.67	575
2022-06-17	225.15	225.35	221.80	224.10	203.85	529
2022-06-16	229.00	229.00	224.60	224.60	204.31	2,298
2022-06-15	230.60	231.70	227.55	227.60	207.04	997
2022-06-14	229.25	231.75	228.05	229.75	208.99	1,670
2022-06-13	224.10	227.45	220.95	227.45	206.90	3,666
2022-06-10	230.00	230.00	225.65	226.65	206.17	1,005
2022-06-09	230.40	230.40	227.50	228.55	207.90	1,022
2022-06-08	232.20	232.95	229.30	229.90	209.13	798
2022-06-07	230.35	232.95	230.35	231.45	210.54	1,522
2022-06-06	233.55	233.55	230.90	231.70	210.77	246
2022-06-03	230.60	232.30	230.60	232.30	211.31	1,304
2022-06-02	234.15	234.45	230.00	230.15	208.28	959
2022-06-01	235.95	237.20	233.55	233.90	211.67	1,794
2022-05-31	232.90	235.00	232.40	234.10	211.85	1,878
2022-05-30	235.95	236.05	233.50	236.05	213.62	1,556
2022-05-27	231.20	234.40	230.35	234.15	211.90	1,104
2022-05-26	229.50	232.10	227.40	231.80	209.77	1,329
2022-05-25	229.85	229.85	226.40	226.40	204.88	1,372
2022-05-24	221.50	225.25	219.90	224.35	203.03	1,569
2022-05-23	222.55	224.25	219.30	223.60	202.35	3,257
2022-05-20	217.60	219.85	217.00	217.75	197.06	972
2022-05-19	220.75	221.25	216.60	217.50	196.83	4,278
2022-05-18	229.65	230.35	221.65	223.25	202.03	1,816
2022-05-17	234.25	235.55	230.00	230.05	208.19	2,631
2022-05-16	234.25	236.40	232.00	233.75	211.53	3,055
2022-05-13	235.45	238.00	234.15	236.05	213.62	2,295
2022-05-12	233.75	236.45	231.80	235.40	213.03	844
2022-05-11	233.75	235.60	231.15	232.55	210.45	1,988
2022-05-10	235.05	237.05	233.75	233.75	211.53	813
2022-05-09	237.55	237.85	234.10	235.50	213.12	2,191
2022-05-06	237.45	237.95	233.75	237.35	214.79	1,824
2022-05-05	239.85	241.00	237.40	237.85	215.25	508
2022-05-04	234.00	236.25	233.50	233.50	211.31	1,092

← NewerPage 19 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.