McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	270.45	275.75	269.50	275.75	270.45	2,152
2026-02-03	269.90	272.80	268.20	271.95	266.73	448
2026-02-02	266.30	270.00	265.20	268.80	263.64	2,594
2026-01-30	263.85	264.80	261.85	263.55	258.49	187
2026-01-29	260.50	265.50	260.50	265.50	260.40	1,269
2026-01-28	261.05	264.00	260.00	263.60	258.54	557
2026-01-27	262.35	263.05	260.30	261.90	256.87	792
2026-01-26	260.10	264.70	260.10	261.65	256.62	1,327
2026-01-23	260.75	261.90	260.00	261.60	256.58	493
2026-01-22	261.00	262.05	260.15	261.20	256.18	698
2026-01-21	258.30	260.40	257.50	260.35	255.35	851
2026-01-20	261.50	261.55	259.05	260.05	255.05	428
2026-01-19	262.25	264.60	262.25	262.70	257.65	532
2026-01-16	266.30	266.30	263.95	264.65	259.57	384
2026-01-15	265.10	265.10	262.30	264.10	259.03	2,429
2026-01-14	264.25	266.55	263.80	263.80	258.73	811
2026-01-13	262.65	263.70	261.85	263.70	258.63	368
2026-01-12	263.00	263.45	261.50	262.90	257.85	813
2026-01-09	264.75	265.00	262.30	263.05	258.00	256
2026-01-08	260.00	264.05	259.50	264.05	258.98	447
2026-01-07	260.15	262.15	259.75	260.50	255.50	1,254
2026-01-06	256.45	259.20	255.00	259.20	254.22	1,289
2026-01-05	259.10	259.85	256.50	257.05	252.11	872
2026-01-02	261.55	261.55	256.55	257.50	252.55	1,683
2025-12-30	262.80	262.80	261.60	262.20	257.16	169
2025-12-29	263.85	265.05	262.10	262.80	257.75	903
2025-12-23	268.25	268.30	265.10	265.95	260.84	741
2025-12-22	269.65	270.55	268.20	270.55	265.35	721
2025-12-19	272.55	272.95	270.30	271.25	266.04	426
2025-12-18	270.70	273.75	270.65	273.75	268.49	1,197
2025-12-17	268.50	270.00	268.00	269.45	264.27	160
2025-12-16	271.20	271.65	268.50	268.80	263.64	950
2025-12-15	270.20	270.55	269.20	269.20	264.03	1,211
2025-12-12	264.90	268.80	263.90	268.80	263.64	1,336
2025-12-11	265.80	265.90	264.00	265.45	260.35	591
2025-12-10	266.70	267.50	263.90	265.30	260.20	436
2025-12-09	266.70	268.95	265.65	266.30	261.18	487
2025-12-08	266.90	268.90	265.60	268.90	263.73	599
2025-12-05	264.90	267.00	263.50	266.85	261.72	2,717
2025-12-04	263.05	268.35	263.05	264.50	259.42	1,783
2025-12-03	258.30	261.70	257.70	260.95	255.94	255
2025-12-02	262.00	262.60	258.90	260.75	255.74	1,352
2025-12-01	269.55	269.55	263.00	263.40	258.34	1,930
2025-11-28	270.10	270.65	268.50	268.50	261.77	436
2025-11-27	270.00	270.15	268.75	270.15	263.38	124
2025-11-26	266.80	268.80	266.80	268.50	261.77	159
2025-11-25	266.00	268.55	263.80	268.55	261.82	933
2025-11-24	270.00	270.00	267.00	267.15	260.46	1,090
2025-11-21	263.55	269.00	263.55	268.85	262.12	1,598
2025-11-20	262.40	263.40	261.85	263.25	256.66	498
2025-11-19	264.00	264.00	262.10	262.40	255.83	199
2025-11-18	264.95	265.50	262.00	263.75	257.14	576
2025-11-17	264.00	265.20	262.30	262.80	256.22	679
2025-11-14	264.10	266.65	261.35	261.90	255.34	1,722
2025-11-13	263.25	266.90	263.00	264.70	258.07	552
2025-11-12	264.15	266.60	264.15	265.25	258.61	1,466
2025-11-11	257.45	261.90	257.45	261.60	255.05	737
2025-11-10	258.30	259.30	256.90	257.00	250.56	855
2025-11-07	259.95	260.55	258.60	260.55	254.02	1,705
2025-11-06	264.55	265.95	262.80	264.10	257.48	795

← NewerPage 4 of 5 · 253 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.