McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	232.40	238.20	232.20	237.80	236.13	2,261
2026-07-24	231.50	234.00	231.00	233.90	232.26	1,432
2026-07-23	230.80	232.10	230.00	232.10	230.47	2,188
2026-07-22	232.30	232.60	230.70	231.20	229.58	2,149
2026-07-21	234.50	234.50	232.00	232.10	230.47	3,364
2026-07-20	234.70	236.30	234.10	234.90	233.25	2,766
2026-07-17	239.80	241.70	238.50	238.80	237.13	1,899
2026-07-16	231.80	238.10	231.70	238.10	236.43	1,598
2026-07-15	235.60	236.10	232.70	235.00	233.35	2,631
2026-07-14	239.40	239.40	236.00	236.30	234.64	2,443
2026-07-13	242.00	242.10	238.60	238.60	236.93	2,075
2026-07-10	242.10	244.30	239.40	242.00	240.30	1,104
2026-07-09	243.50	243.80	239.20	242.00	240.30	2,111
2026-07-08	246.80	248.50	242.80	244.40	242.69	1,615
2026-07-07	244.70	250.70	244.70	247.40	245.67	2,158
2026-07-06	245.00	246.00	239.70	240.50	238.81	2,479
2026-07-03	244.50	244.50	243.00	244.10	242.39	2,037
2026-07-02	237.00	241.00	235.30	239.40	237.72	1,833
2026-07-01	237.80	238.90	236.00	237.10	235.44	2,156
2026-06-30	235.00	236.20	234.20	235.80	234.15	2,110
2026-06-29	237.30	238.80	233.20	233.20	231.57	3,745
2026-06-26	233.30	237.40	232.00	237.40	235.74	2,755
2026-06-25	240.90	241.20	234.00	236.50	234.84	3,195
2026-06-24	239.20	242.20	239.20	242.20	240.50	1,417
2026-06-23	238.50	240.00	238.00	239.20	237.52	1,769
2026-06-22	243.50	244.30	239.00	240.10	238.42	1,989
2026-06-19	246.90	246.90	243.50	244.50	242.79	807
2026-06-18	246.50	247.70	244.50	245.20	243.48	2,151
2026-06-17	248.00	248.10	246.00	247.00	245.27	1,045
2026-06-16	247.40	249.00	246.00	247.80	246.06	1,494
2026-06-15	245.20	247.00	244.00	246.70	244.97	1,685
2026-06-12	246.40	248.40	245.80	248.00	246.26	1,152
2026-06-11	244.60	245.50	244.00	245.20	243.48	3,227
2026-06-10	244.70	247.70	244.40	247.70	245.96	2,848
2026-06-09	240.10	244.60	239.00	244.60	242.89	3,461
2026-06-08	243.00	243.00	240.40	241.20	239.51	3,448
2026-06-05	235.70	241.50	235.30	241.20	239.51	1,763
2026-06-04	236.00	239.50	235.70	236.10	234.45	3,539
2026-06-03	238.10	238.60	236.80	237.40	235.74	1,621
2026-06-02	235.80	237.60	235.00	237.60	235.93	2,119
2026-06-01	240.20	240.90	236.00	236.00	232.76	5,026
2026-05-29	238.50	240.20	238.40	239.40	236.11	1,752
2026-05-28	242.30	242.60	238.70	238.70	235.42	1,094
2026-05-27	239.80	243.30	239.60	243.20	239.86	2,208
2026-05-26	243.70	243.70	240.80	241.60	238.28	1,548
2026-05-25	245.00	245.00	243.60	244.10	240.75	2,165
2026-05-22	244.90	245.90	241.90	242.60	239.27	3,423
2026-05-21	241.40	244.30	241.30	244.10	240.75	2,647
2026-05-20	242.30	242.60	238.80	240.40	237.10	2,268
2026-05-19	243.00	246.40	242.00	244.10	240.75	3,130
2026-05-18	237.90	242.10	236.80	241.00	237.69	1,680
2026-05-15	237.10	238.80	236.40	237.40	234.14	2,535
2026-05-14	236.20	237.50	235.10	235.40	232.17	3,390
2026-05-13	234.40	236.70	233.90	235.10	231.87	8,013
2026-05-12	234.20	237.50	234.00	236.80	233.55	1,160
2026-05-11	234.90	235.30	231.90	232.00	228.81	2,813
2026-05-08	241.50	242.50	236.60	238.70	235.42	3,965
2026-05-07	244.50	251.00	239.20	240.40	237.10	6,970
2026-05-06	243.40	245.30	242.30	242.30	238.97	2,144
2026-05-05	243.90	244.10	242.00	243.20	239.86	1,425

← NewerPage 2 of 22 · 1,278 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.