McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	264.55	265.95	262.80	264.10	257.48	795
2025-11-05	260.45	270.00	255.00	266.10	259.43	3,438
2025-11-04	258.30	260.25	257.75	259.80	253.29	2,814
2025-11-03	259.75	260.05	256.50	256.70	250.27	1,871
2025-10-31	261.10	261.10	258.40	259.75	253.24	610
2025-10-30	260.15	262.65	258.60	262.65	256.07	3,620
2025-10-29	263.45	263.45	259.35	260.10	253.58	787
2025-10-28	265.30	266.50	265.00	265.70	259.04	1,552
2025-10-27	262.90	265.05	262.00	265.05	258.41	423
2025-10-24	265.40	265.40	262.55	263.80	257.19	255
2025-10-23	268.15	268.15	264.65	264.65	258.02	693
2025-10-22	263.70	268.80	263.70	268.80	262.07	391
2025-10-21	264.90	265.45	264.20	265.15	258.51	372
2025-10-20	263.45	264.10	262.65	262.95	256.36	541
2025-10-17	259.60	263.90	259.60	263.60	257.00	1,395
2025-10-16	262.50	263.15	261.70	262.85	256.27	789
2025-10-15	263.60	265.35	261.00	263.00	256.41	821
2025-10-14	259.80	262.40	258.90	262.05	255.49	869
2025-10-13	255.20	258.60	254.60	258.60	252.12	1,326
2025-10-10	255.65	255.65	252.80	253.55	247.20	1,529
2025-10-09	254.15	255.00	252.00	255.00	248.61	734
2025-10-08	256.10	256.10	252.85	253.95	247.59	567
2025-10-07	253.85	254.30	252.70	254.30	247.93	643
2025-10-06	256.55	258.20	252.90	253.25	246.91	1,398
2025-10-03	256.25	256.85	254.40	255.35	248.95	553
2025-10-02	256.15	257.95	254.90	257.55	251.10	3,937
2025-10-01	259.00	259.65	254.30	255.15	248.76	1,307
2025-09-30	258.80	258.85	257.25	258.45	251.98	342
2025-09-29	260.55	261.00	257.60	258.15	251.68	415
2025-09-26	259.15	260.40	258.80	260.20	253.68	249
2025-09-25	259.55	261.85	259.05	259.75	253.24	479
2025-09-24	256.95	259.65	256.65	259.50	253.00	822
2025-09-23	257.25	257.85	255.05	255.40	249.00	646
2025-09-22	257.95	257.95	255.50	257.40	250.95	1,321
2025-09-19	255.05	258.20	255.05	258.20	251.73	523
2025-09-18	259.00	259.00	254.05	254.65	248.27	1,668
2025-09-17	257.20	258.45	256.45	258.45	251.98	1,683
2025-09-16	256.75	258.30	255.50	257.40	250.95	1,396
2025-09-15	260.75	261.10	256.55	256.95	250.51	1,081
2025-09-12	262.10	262.80	261.40	261.85	255.29	622
2025-09-11	261.30	262.70	260.50	262.55	255.97	759
2025-09-10	267.15	267.15	260.85	261.80	255.24	3,910
2025-09-09	266.45	266.80	264.85	266.80	260.12	828
2025-09-08	268.40	268.45	264.20	266.00	259.34	1,042
2025-09-05	272.00	272.40	269.05	269.50	262.75	1,552
2025-09-04	271.00	274.20	271.00	274.05	267.18	574
2025-09-03	271.45	271.75	268.45	270.35	263.58	1,342
2025-09-02	267.40	270.60	266.40	269.65	262.90	758
2025-09-01	268.25	268.65	262.85	265.90	257.76	1,120
2025-08-29	267.25	268.80	266.50	266.65	258.48	622
2025-08-28	270.60	270.60	265.15	266.00	257.85	1,069
2025-08-27	268.45	272.15	268.45	269.45	261.20	321
2025-08-26	267.40	270.40	267.40	268.80	260.57	775
2025-08-25	267.85	269.55	267.35	267.45	259.26	699
2025-08-22	268.45	272.50	267.45	268.00	259.79	825
2025-08-21	268.80	269.65	267.55	269.10	260.86	1,123
2025-08-20	266.20	270.75	266.20	270.30	262.02	1,303
2025-08-19	264.00	269.20	263.85	267.85	259.65	396
2025-08-18	264.85	264.85	263.35	264.00	255.91	744
2025-08-15	264.85	265.35	262.20	263.05	254.99	1,554

← NewerPage 5 of 22 · 1,276 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.