McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	228.60	229.10	225.40	226.70	204.05	2,426
2022-02-03	232.90	232.90	228.30	228.30	205.49	2,943
2022-02-02	230.70	231.50	228.90	231.40	208.28	3,827
2022-02-01	231.00	231.30	227.60	227.60	204.86	3,251
2022-01-31	230.20	230.30	227.90	228.40	205.58	4,277
2022-01-28	224.10	225.50	220.60	225.40	202.88	2,412
2022-01-27	223.80	225.30	217.40	224.90	202.43	5,246
2022-01-26	220.50	225.10	220.50	224.40	201.98	3,462
2022-01-25	225.10	225.10	219.30	221.50	199.37	5,452
2022-01-24	226.50	226.50	221.00	223.00	200.72	6,188
2022-01-21	222.90	227.90	222.10	227.00	204.32	2,647
2022-01-20	226.60	227.30	225.00	226.80	204.14	2,185
2022-01-19	225.30	227.30	225.10	226.40	203.78	1,808
2022-01-18	227.10	227.10	223.90	225.90	203.33	2,778
2022-01-17	226.40	228.70	225.50	227.70	204.95	2,469
2022-01-14	228.40	229.00	226.00	226.20	203.60	2,520
2022-01-13	228.00	230.20	226.00	229.60	206.66	2,573
2022-01-12	230.80	231.70	228.90	229.50	206.57	2,599
2022-01-11	233.20	234.90	229.80	231.00	207.92	2,378
2022-01-10	237.00	237.00	231.60	232.40	209.18	2,279
2022-01-07	239.60	239.60	237.20	237.50	213.77	1,837
2022-01-06	237.00	239.50	236.30	238.70	214.85	1,216
2022-01-05	237.60	238.50	236.00	236.80	213.14	2,352
2022-01-04	238.40	240.00	237.60	239.90	215.93	1,767
2022-01-03	239.20	239.30	235.40	235.40	211.88	4,055
2021-12-30	237.10	238.40	237.10	237.70	213.95	1,039
2021-12-29	236.90	238.40	236.50	236.80	213.14	670
2021-12-28	236.80	238.20	236.10	237.50	213.77	1,787
2021-12-27	234.70	236.60	233.20	236.30	212.69	1,072
2021-12-23	234.10	236.40	234.00	235.50	211.97	1,244
2021-12-22	234.80	234.80	233.50	234.10	210.71	768
2021-12-21	233.00	235.20	231.70	235.20	211.70	1,364
2021-12-20	229.30	231.20	227.70	230.20	207.20	3,003
2021-12-17	235.30	235.30	231.00	233.60	210.26	1,187
2021-12-16	235.10	236.10	233.60	235.20	211.70	1,638
2021-12-15	233.00	233.70	232.50	232.90	209.63	945
2021-12-14	234.90	234.90	232.10	232.60	209.36	1,194
2021-12-13	234.40	236.10	232.70	232.80	209.54	1,467
2021-12-10	234.70	234.70	232.60	233.30	209.99	1,720
2021-12-09	229.50	231.70	228.60	231.30	208.19	958
2021-12-08	232.00	232.00	229.50	229.60	206.66	2,755
2021-12-07	227.00	231.10	227.00	230.80	207.74	3,824
2021-12-06	223.10	226.40	220.80	226.30	203.69	2,429
2021-12-03	220.10	221.50	219.30	221.00	198.92	1,160
2021-12-02	217.50	220.50	215.40	219.80	197.84	890
2021-12-01	216.80	221.20	216.80	221.20	199.10	5,098
2021-11-30	219.80	219.80	216.50	217.60	195.86	5,546
2021-11-29	222.30	223.70	221.50	222.00	198.75	2,187
2021-11-26	225.30	225.30	219.20	219.20	196.25	6,082
2021-11-25	229.60	230.00	229.10	229.60	205.56	935
2021-11-24	226.40	229.60	226.40	228.60	204.66	2,086
2021-11-23	225.90	226.20	223.90	225.60	201.98	1,757
2021-11-22	223.90	226.70	223.40	226.00	202.33	2,056
2021-11-19	222.50	224.50	221.40	222.40	199.11	3,052
2021-11-18	223.50	223.50	221.30	221.90	198.66	2,263
2021-11-17	223.00	223.80	221.90	222.30	199.02	1,686
2021-11-16	222.10	223.70	222.10	223.30	199.92	839
2021-11-15	219.10	221.80	218.10	221.00	197.86	1,825
2021-11-12	220.20	220.20	218.00	218.90	195.98	1,546
2021-11-11	220.70	221.70	219.50	219.80	196.78	1,236

← NewerPage 21 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.