McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 261.05 | 262.00 | 260.45 | 261.75 | 253.73 | 495 |
| 2025-08-13 | 258.45 | 260.50 | 257.60 | 258.40 | 250.49 | 714 |
| 2025-08-12 | 262.20 | 262.40 | 257.65 | 258.55 | 250.63 | 783 |
| 2025-08-11 | 262.05 | 264.35 | 262.00 | 264.10 | 256.01 | 1,422 |
| 2025-08-08 | 264.30 | 265.15 | 261.60 | 261.60 | 253.59 | 1,275 |
| 2025-08-07 | 264.00 | 265.75 | 263.35 | 263.45 | 255.38 | 1,275 |
| 2025-08-06 | 260.40 | 268.65 | 258.60 | 263.90 | 255.82 | 3,861 |
| 2025-08-05 | 263.00 | 264.10 | 260.95 | 260.95 | 252.96 | 907 |
| 2025-08-04 | 262.50 | 264.45 | 259.95 | 264.10 | 256.01 | 1,314 |
| 2025-08-01 | 262.90 | 262.90 | 260.00 | 262.35 | 254.31 | 1,364 |
| 2025-07-31 | 264.60 | 265.45 | 263.55 | 263.70 | 255.62 | 1,311 |
| 2025-07-30 | 262.10 | 264.80 | 261.65 | 264.80 | 256.69 | 1,289 |
| 2025-07-29 | 258.80 | 261.50 | 257.40 | 261.15 | 253.15 | 1,375 |
| 2025-07-28 | 254.10 | 255.90 | 253.80 | 255.80 | 247.96 | 1,489 |
| 2025-07-25 | 250.55 | 254.70 | 250.50 | 252.15 | 244.43 | 3,040 |
| 2025-07-24 | 252.85 | 253.90 | 251.70 | 251.95 | 244.23 | 777 |
| 2025-07-23 | 255.15 | 256.10 | 253.70 | 254.15 | 246.37 | 1,046 |
| 2025-07-22 | 253.75 | 255.95 | 252.75 | 252.85 | 245.11 | 2,055 |
| 2025-07-21 | 256.00 | 256.35 | 253.45 | 253.55 | 245.78 | 956 |
| 2025-07-18 | 258.90 | 258.90 | 255.35 | 255.75 | 247.92 | 1,633 |
| 2025-07-17 | 257.80 | 261.00 | 257.50 | 258.50 | 250.58 | 1,505 |
| 2025-07-16 | 257.80 | 259.20 | 254.10 | 254.10 | 246.32 | 909 |
| 2025-07-15 | 258.15 | 259.95 | 257.70 | 258.65 | 250.73 | 1,552 |
| 2025-07-14 | 256.35 | 257.95 | 252.75 | 257.95 | 250.05 | 1,629 |
| 2025-07-11 | 255.40 | 258.85 | 254.50 | 254.90 | 247.09 | 2,109 |
| 2025-07-10 | 252.10 | 256.90 | 251.90 | 255.50 | 247.67 | 865 |
| 2025-07-09 | 248.10 | 250.15 | 248.10 | 249.90 | 242.25 | 1,050 |
| 2025-07-08 | 251.20 | 251.20 | 248.50 | 249.20 | 241.57 | 2,282 |
| 2025-07-07 | 250.45 | 251.80 | 250.10 | 251.40 | 243.70 | 1,707 |
| 2025-07-04 | 250.05 | 253.30 | 248.90 | 249.90 | 242.25 | 1,341 |
| 2025-07-03 | 250.70 | 251.20 | 248.80 | 250.10 | 242.44 | 1,364 |
| 2025-07-02 | 253.55 | 254.10 | 249.15 | 250.50 | 242.83 | 1,157 |
| 2025-07-01 | 249.50 | 253.15 | 247.50 | 253.15 | 245.40 | 2,397 |
| 2025-06-30 | 249.65 | 250.40 | 248.10 | 248.35 | 240.74 | 686 |
| 2025-06-27 | 245.00 | 247.45 | 243.90 | 247.45 | 239.87 | 7,514 |
| 2025-06-26 | 245.30 | 245.55 | 242.40 | 244.45 | 236.96 | 1,584 |
| 2025-06-25 | 251.45 | 252.05 | 247.40 | 247.40 | 239.82 | 1,202 |
| 2025-06-24 | 251.30 | 251.30 | 248.85 | 249.40 | 241.76 | 1,749 |
| 2025-06-23 | 246.70 | 251.05 | 245.00 | 249.40 | 241.76 | 1,112 |
| 2025-06-20 | 251.55 | 252.35 | 249.85 | 250.20 | 242.54 | 1,574 |
| 2025-06-19 | 256.50 | 256.50 | 250.05 | 250.90 | 243.21 | 95 |
| 2025-06-18 | 254.90 | 254.90 | 252.25 | 252.60 | 244.86 | 1,138 |
| 2025-06-17 | 256.00 | 256.55 | 254.20 | 255.95 | 248.11 | 871 |
| 2025-06-16 | 262.00 | 262.00 | 257.00 | 257.30 | 249.42 | 1,115 |
| 2025-06-13 | 260.95 | 264.05 | 259.90 | 263.10 | 255.04 | 1,451 |
| 2025-06-12 | 261.40 | 261.70 | 259.00 | 260.40 | 252.42 | 1,311 |
| 2025-06-11 | 261.25 | 263.40 | 259.40 | 262.55 | 254.51 | 2,508 |
| 2025-06-10 | 266.40 | 266.40 | 262.25 | 264.35 | 256.25 | 4,046 |
| 2025-06-09 | 267.55 | 267.55 | 263.10 | 265.70 | 257.56 | 2,764 |
| 2025-06-06 | 270.40 | 271.40 | 269.00 | 270.70 | 262.41 | 846 |
| 2025-06-05 | 273.95 | 274.00 | 269.40 | 270.45 | 262.17 | 1,568 |
| 2025-06-04 | 274.55 | 275.40 | 272.00 | 274.05 | 265.66 | 868 |
| 2025-06-03 | 273.95 | 275.10 | 271.95 | 273.10 | 264.73 | 1,833 |
| 2025-06-02 | 274.05 | 274.05 | 270.95 | 272.70 | 264.35 | 1,438 |
| 2025-05-30 | 276.05 | 277.75 | 274.55 | 275.25 | 265.34 | 1,052 |
| 2025-05-29 | 281.00 | 281.00 | 273.85 | 273.85 | 263.99 | 1,142 |
| 2025-05-28 | 278.20 | 278.80 | 277.00 | 277.75 | 267.75 | 504 |
| 2025-05-27 | 278.00 | 278.80 | 274.85 | 276.70 | 266.74 | 982 |
| 2025-05-26 | 277.00 | 279.15 | 277.00 | 279.15 | 269.10 | 316 |
| 2025-05-23 | 278.10 | 278.55 | 274.50 | 277.25 | 267.27 | 2,197 |
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.