McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	235.75	235.75	231.15	234.15	211.90	704
2022-05-02	238.05	238.30	233.00	233.35	211.17	1,675
2022-04-29	241.25	241.35	238.70	239.25	216.51	2,252
2022-04-28	235.35	241.50	232.50	241.50	218.55	4,915
2022-04-27	234.30	236.95	234.30	236.95	214.43	2,322
2022-04-26	236.35	236.50	233.90	233.90	211.67	60,132
2022-04-25	232.05	233.55	230.30	232.70	210.58	2,122
2022-04-22	235.70	236.60	233.55	233.75	211.53	2,130
2022-04-21	235.00	239.00	234.35	237.70	215.11	2,470
2022-04-20	236.60	237.80	234.80	235.55	213.16	708
2022-04-19	235.30	236.45	232.10	236.40	213.93	1,380
2022-04-14	231.00	234.90	229.50	234.15	211.90	1,741
2022-04-13	231.05	232.10	230.10	230.45	208.55	1,513
2022-04-12	229.60	232.30	228.95	232.25	210.18	540
2022-04-11	230.35	232.35	228.45	230.95	209.00	1,389
2022-04-08	234.15	235.95	232.40	232.40	210.31	1,557
2022-04-07	229.20	232.00	229.00	231.95	209.91	2,141
2022-04-06	228.90	228.90	225.85	228.40	206.69	1,559
2022-04-05	225.15	227.55	224.00	227.55	205.92	2,142
2022-04-04	227.65	227.65	221.55	222.25	201.13	3,408
2022-04-01	225.90	226.00	223.80	224.00	202.71	1,993
2022-03-31	223.50	226.60	223.30	225.80	204.34	966
2022-03-30	224.00	224.40	222.00	222.30	201.17	1,757
2022-03-29	222.60	222.80	219.50	222.60	201.44	1,875
2022-03-28	220.00	221.20	219.10	219.10	198.28	588
2022-03-25	218.40	219.60	217.40	219.40	198.55	666
2022-03-24	216.80	217.30	215.10	216.70	196.11	1,806
2022-03-23	216.60	216.80	214.90	215.00	194.57	1,948
2022-03-22	214.70	216.20	213.40	215.50	195.02	1,815
2022-03-21	216.30	217.40	213.20	213.20	192.94	2,635
2022-03-18	214.60	215.60	213.30	214.60	194.20	1,787
2022-03-17	215.50	215.80	211.70	212.80	192.58	1,298
2022-03-16	214.00	216.00	212.90	215.10	194.66	1,947
2022-03-15	205.30	213.10	204.40	213.00	192.76	4,150
2022-03-14	208.70	209.60	203.40	205.70	186.15	3,602
2022-03-11	200.50	207.90	200.50	207.80	188.05	4,081
2022-03-10	201.80	202.00	197.70	198.30	179.45	4,902
2022-03-09	207.10	209.80	201.00	201.90	182.71	5,591
2022-03-08	204.10	209.00	203.10	206.50	186.87	8,530
2022-03-07	211.00	215.40	209.20	209.20	189.32	4,382
2022-03-04	213.70	215.10	211.20	213.60	193.30	4,673
2022-03-03	217.50	218.80	214.60	215.00	194.57	1,762
2022-03-02	217.60	218.50	215.00	217.30	196.65	1,820
2022-03-01	219.20	219.20	214.70	216.20	195.65	2,251
2022-02-28	220.00	220.00	216.60	218.40	197.64	2,708
2022-02-25	218.00	220.50	216.60	220.50	198.47	2,619
2022-02-24	216.10	218.10	213.80	216.20	194.60	6,943
2022-02-23	223.70	224.40	220.70	221.50	199.37	1,543
2022-02-22	215.00	224.30	215.00	224.10	201.71	17,937
2022-02-21	219.70	221.90	218.40	220.30	198.29	3,050
2022-02-18	221.10	222.60	221.00	221.60	199.46	1,877
2022-02-17	222.80	222.80	220.60	221.30	199.19	2,635
2022-02-16	223.60	223.70	221.70	222.10	199.91	1,638
2022-02-15	224.00	226.30	224.00	225.10	202.61	2,834
2022-02-14	223.50	226.40	222.80	224.60	202.16	6,316
2022-02-11	226.00	227.30	224.00	225.70	203.15	1,267
2022-02-10	228.00	228.10	224.70	224.90	202.43	2,205
2022-02-09	228.80	229.80	228.20	228.40	205.58	1,364
2022-02-08	228.00	229.40	226.90	229.20	206.30	6,724
2022-02-07	229.30	229.30	227.00	227.30	204.59	2,663

← NewerPage 20 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.