McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	279.60	281.35	277.25	278.30	268.28	1,241
2025-05-21	281.95	282.05	278.85	279.10	269.06	745
2025-05-20	285.65	286.15	284.10	284.55	274.31	430
2025-05-19	283.20	285.65	281.55	285.60	275.32	765
2025-05-16	280.75	283.55	280.15	283.50	273.30	382
2025-05-15	274.75	281.85	273.80	281.85	271.71	1,399
2025-05-14	276.60	276.60	272.65	274.35	264.48	839
2025-05-13	280.45	280.95	278.05	278.25	268.24	2,689
2025-05-12	279.20	284.15	274.50	279.45	269.39	1,860
2025-05-09	279.50	279.50	277.60	278.10	268.09	183
2025-05-08	283.20	283.20	279.20	279.75	269.68	2,087
2025-05-07	279.55	280.00	278.45	279.70	269.63	1,011
2025-05-06	278.85	278.85	276.15	278.10	268.09	1,050
2025-05-05	274.90	279.30	273.90	279.00	268.96	1,149
2025-05-02	279.55	279.55	273.90	275.20	265.30	2,643
2025-04-30	276.50	279.60	275.65	279.60	269.54	618
2025-04-29	278.00	279.40	274.90	276.65	266.69	1,864
2025-04-28	278.10	279.80	277.10	278.40	268.38	1,738
2025-04-25	280.85	283.00	277.25	277.40	267.42	3,072
2025-04-24	280.80	280.80	278.15	278.20	268.19	836
2025-04-23	282.35	282.35	276.35	279.85	269.78	2,398
2025-04-22	272.10	276.70	269.00	276.65	266.69	1,422
2025-04-17	274.00	274.10	270.15	272.30	262.50	1,931
2025-04-16	275.25	276.40	274.25	275.75	265.83	1,820
2025-04-15	279.95	280.00	276.70	276.70	266.74	1,087
2025-04-14	271.85	278.60	271.55	276.60	266.65	1,659
2025-04-11	271.55	271.55	267.35	268.30	258.64	1,210
2025-04-10	280.00	280.00	269.60	269.60	259.90	1,898
2025-04-09	275.00	275.00	265.75	270.00	260.28	2,438
2025-04-08	274.95	281.20	274.25	277.85	267.85	2,145
2025-04-07	266.05	277.20	258.95	272.55	262.74	13,390
2025-04-04	286.75	289.05	280.20	280.20	270.12	6,737
2025-04-03	280.60	287.50	277.05	285.65	275.37	4,766
2025-04-02	290.10	290.60	287.80	288.85	278.45	1,093
2025-04-01	289.40	291.40	288.00	290.25	279.80	2,738
2025-03-31	282.05	286.75	281.75	285.85	275.56	1,977
2025-03-28	289.90	290.20	283.85	284.95	274.69	5,228
2025-03-27	290.75	293.30	289.45	289.90	279.47	1,451
2025-03-26	284.85	289.75	284.45	289.25	278.84	839
2025-03-25	283.40	284.85	281.65	283.95	273.73	1,572
2025-03-24	282.80	284.30	281.75	283.65	273.44	683
2025-03-21	283.85	284.00	278.90	281.25	271.13	1,953
2025-03-20	283.10	285.75	282.10	284.05	273.83	1,106
2025-03-19	278.30	282.45	278.20	282.30	272.14	5,622
2025-03-18	279.35	279.35	277.00	277.05	267.08	873
2025-03-17	275.75	279.15	274.50	276.65	266.69	1,885
2025-03-14	274.75	275.30	271.85	274.60	264.72	1,067
2025-03-13	275.30	279.45	274.70	277.70	267.71	2,903
2025-03-12	280.75	282.75	272.70	274.50	264.62	4,679
2025-03-11	291.75	292.05	280.60	281.95	271.80	1,777
2025-03-10	293.85	301.00	293.80	296.80	286.12	3,449
2025-03-07	287.65	294.10	285.45	292.95	282.41	1,273
2025-03-06	284.90	286.30	281.00	286.30	276.00	813
2025-03-05	288.20	288.20	283.00	284.35	274.12	1,258
2025-03-04	289.55	297.50	287.70	294.75	284.14	1,643
2025-03-03	295.80	295.80	290.70	290.70	280.24	2,451
2025-02-28	296.35	299.35	292.25	294.30	282.24	2,104
2025-02-27	291.05	299.45	290.45	299.20	286.94	1,915
2025-02-26	298.00	299.15	292.75	294.30	282.24	1,500
2025-02-25	293.50	295.10	293.20	294.70	282.62	913

← NewerPage 7 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.