McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	246.00	247.40	244.50	245.80	242.42	3,195
2026-04-30	248.50	250.10	247.80	250.00	246.57	2,154
2026-04-29	250.50	250.90	248.30	249.10	245.68	2,717
2026-04-28	249.80	251.40	249.10	251.20	247.75	3,572
2026-04-27	255.30	256.00	251.00	251.60	248.14	971
2026-04-24	259.40	259.40	256.40	256.40	252.88	262
2026-04-23	258.50	260.20	257.00	259.40	255.84	856
2026-04-22	258.00	258.20	257.00	257.80	254.26	1,047
2026-04-21	261.60	261.60	258.00	258.40	254.85	297
2026-04-20	264.60	265.10	261.90	262.20	258.60	579
2026-04-17	261.70	264.30	259.60	263.50	259.88	800
2026-04-16	260.90	261.70	259.70	261.40	257.81	995
2026-04-15	257.90	259.20	257.00	259.00	255.44	982
2026-04-14	258.30	258.80	255.40	255.90	252.38	705
2026-04-13	261.60	261.60	258.20	258.40	254.85	477
2026-04-10	265.60	265.60	260.90	261.50	257.91	459
2026-04-09	263.40	263.70	260.30	263.40	259.78	432
2026-04-08	264.00	264.40	259.80	260.30	256.72	948
2026-04-07	268.40	268.60	264.50	264.50	260.87	1,309
2026-04-02	265.75	266.55	263.80	263.80	260.18	553
2026-04-01	270.30	270.30	262.55	264.60	260.97	2,079
2026-03-31	271.15	271.15	267.00	268.35	264.66	530
2026-03-30	266.10	270.60	266.00	270.60	266.88	526
2026-03-27	268.90	268.90	266.55	266.85	263.18	359
2026-03-26	270.25	270.25	268.35	268.75	265.06	877
2026-03-25	265.70	269.75	265.65	269.75	266.04	648
2026-03-24	265.85	268.00	265.40	267.75	264.07	563
2026-03-23	268.00	270.50	265.85	266.75	263.09	1,748
2026-03-20	269.75	269.75	267.70	267.80	264.12	477
2026-03-19	277.25	277.25	271.20	271.20	267.47	346
2026-03-18	283.10	284.00	277.05	278.20	274.38	628
2026-03-17	283.50	285.90	283.50	285.45	281.53	794
2026-03-16	286.70	286.70	284.40	284.75	280.84	1,082
2026-03-13	281.55	284.45	281.55	284.25	280.35	250
2026-03-12	280.60	282.85	279.95	281.45	277.58	247
2026-03-11	282.70	283.10	279.55	279.70	275.86	520
2026-03-10	284.90	286.05	281.50	282.25	278.37	838
2026-03-09	281.70	284.25	280.65	283.05	279.16	3,386
2026-03-06	281.80	282.85	277.60	280.10	276.25	1,001
2026-03-05	284.35	284.80	281.15	281.80	277.93	1,228
2026-03-04	285.45	286.30	284.15	284.75	280.84	1,001
2026-03-03	284.00	286.50	283.30	283.30	279.41	1,815
2026-03-02	290.00	291.55	288.25	288.25	282.71	1,550
2026-02-27	282.60	288.25	282.35	287.15	281.63	472
2026-02-26	280.35	284.65	280.35	283.05	277.61	316
2026-02-25	281.85	282.80	280.05	281.80	276.39	211
2026-02-24	282.60	285.55	282.60	283.75	278.30	559
2026-02-23	278.20	283.05	277.95	282.10	276.68	604
2026-02-20	279.20	279.65	277.40	279.05	273.69	431
2026-02-19	277.05	283.00	276.95	281.00	275.60	753
2026-02-18	276.10	277.50	275.05	276.95	271.63	526
2026-02-17	277.65	280.00	276.25	276.25	270.94	1,059
2026-02-16	276.40	278.55	275.25	277.20	271.88	879
2026-02-13	280.20	282.65	277.70	278.80	273.44	2,436
2026-02-12	271.15	280.15	269.70	278.75	273.40	1,537
2026-02-11	274.05	275.20	271.90	272.80	267.56	856
2026-02-10	273.70	274.20	272.55	274.15	268.88	387
2026-02-09	275.90	275.90	272.35	272.95	267.71	435
2026-02-06	274.95	276.35	272.55	276.35	271.04	296
2026-02-05	275.05	277.45	273.30	275.40	270.11	1,403

← NewerPage 3 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.