McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 291.50 | 296.10 | 290.00 | 295.10 | 283.01 | 1,782 |
| 2025-02-21 | 288.50 | 292.85 | 288.30 | 292.25 | 280.28 | 864 |
| 2025-02-20 | 289.20 | 289.25 | 285.40 | 285.40 | 273.71 | 1,145 |
| 2025-02-19 | 291.95 | 292.50 | 287.60 | 289.60 | 277.73 | 496 |
| 2025-02-18 | 296.50 | 296.50 | 290.85 | 291.25 | 279.32 | 786 |
| 2025-02-17 | 296.15 | 296.95 | 295.30 | 295.50 | 283.39 | 461 |
| 2025-02-14 | 295.50 | 296.05 | 294.30 | 294.85 | 282.77 | 994 |
| 2025-02-13 | 293.80 | 296.50 | 290.00 | 296.25 | 284.11 | 1,278 |
| 2025-02-12 | 298.30 | 299.30 | 296.75 | 296.75 | 284.59 | 781 |
| 2025-02-11 | 298.10 | 301.20 | 296.70 | 300.20 | 287.90 | 2,391 |
| 2025-02-10 | 286.20 | 300.50 | 282.65 | 297.50 | 285.31 | 7,850 |
| 2025-02-07 | 283.40 | 285.50 | 283.30 | 285.50 | 273.80 | 842 |
| 2025-02-06 | 279.90 | 286.40 | 278.40 | 283.70 | 272.08 | 6,474 |
| 2025-02-05 | 276.55 | 279.00 | 275.00 | 277.30 | 265.94 | 470 |
| 2025-02-04 | 281.00 | 281.00 | 278.05 | 278.85 | 267.42 | 1,167 |
| 2025-02-03 | 281.80 | 281.80 | 277.70 | 281.00 | 269.49 | 1,898 |
| 2025-01-31 | 279.80 | 280.20 | 278.50 | 278.50 | 267.09 | 504 |
| 2025-01-30 | 279.95 | 280.20 | 278.00 | 278.10 | 266.70 | 1,119 |
| 2025-01-29 | 277.65 | 281.60 | 277.65 | 280.55 | 269.05 | 1,328 |
| 2025-01-28 | 279.60 | 281.75 | 279.60 | 280.15 | 268.67 | 845 |
| 2025-01-27 | 271.30 | 275.05 | 269.10 | 274.70 | 263.44 | 2,078 |
| 2025-01-24 | 272.20 | 272.20 | 270.30 | 271.30 | 260.18 | 1,015 |
| 2025-01-23 | 270.50 | 271.90 | 270.00 | 271.90 | 260.76 | 412 |
| 2025-01-22 | 271.05 | 271.85 | 269.95 | 271.85 | 260.71 | 990 |
| 2025-01-21 | 271.40 | 272.45 | 268.90 | 269.25 | 258.22 | 610 |
| 2025-01-20 | 274.10 | 274.10 | 270.25 | 270.25 | 259.18 | 933 |
| 2025-01-17 | 270.95 | 275.30 | 270.80 | 273.55 | 262.34 | 1,265 |
| 2025-01-16 | 274.85 | 275.00 | 268.95 | 270.85 | 259.75 | 2,534 |
| 2025-01-15 | 273.65 | 275.00 | 272.55 | 273.65 | 262.44 | 688 |
| 2025-01-14 | 276.95 | 278.05 | 272.55 | 272.55 | 261.38 | 1,033 |
| 2025-01-13 | 275.60 | 278.30 | 274.55 | 276.15 | 264.83 | 2,062 |
| 2025-01-10 | 280.00 | 281.60 | 276.90 | 277.15 | 265.79 | 2,467 |
| 2025-01-09 | 279.25 | 279.25 | 277.30 | 277.30 | 265.94 | 345 |
| 2025-01-08 | 279.90 | 281.40 | 278.95 | 279.20 | 267.76 | 1,211 |
| 2025-01-07 | 280.35 | 283.50 | 280.25 | 280.95 | 269.44 | 980 |
| 2025-01-06 | 285.20 | 285.50 | 282.40 | 283.40 | 271.79 | 706 |
| 2025-01-03 | 284.40 | 285.00 | 282.90 | 284.70 | 273.03 | 828 |
| 2025-01-02 | 281.65 | 287.50 | 280.00 | 287.00 | 275.24 | 2,534 |
| 2024-12-30 | 280.35 | 281.95 | 279.35 | 280.15 | 268.67 | 459 |
| 2024-12-27 | 282.80 | 284.00 | 281.45 | 282.70 | 271.12 | 480 |
| 2024-12-23 | 282.10 | 282.20 | 279.05 | 279.05 | 267.62 | 423 |
| 2024-12-20 | 279.05 | 282.00 | 278.20 | 282.00 | 270.45 | 1,140 |
| 2024-12-19 | 281.10 | 281.25 | 277.80 | 280.90 | 269.39 | 6,186 |
| 2024-12-18 | 282.55 | 285.35 | 281.40 | 284.40 | 272.75 | 873 |
| 2024-12-17 | 283.30 | 285.25 | 282.35 | 283.05 | 271.45 | 1,594 |
| 2024-12-16 | 281.95 | 287.20 | 281.95 | 286.75 | 275.00 | 955 |
| 2024-12-13 | 282.95 | 284.60 | 281.95 | 284.35 | 272.70 | 441 |
| 2024-12-12 | 282.85 | 284.70 | 281.75 | 284.20 | 272.55 | 895 |
| 2024-12-11 | 285.00 | 287.35 | 284.50 | 285.85 | 274.14 | 929 |
| 2024-12-10 | 285.70 | 285.75 | 281.25 | 285.25 | 273.56 | 1,587 |
| 2024-12-09 | 282.95 | 284.80 | 281.60 | 284.00 | 272.36 | 889 |
| 2024-12-06 | 282.50 | 287.40 | 282.20 | 285.20 | 273.51 | 604 |
| 2024-12-05 | 278.70 | 281.35 | 278.70 | 281.35 | 269.82 | 180 |
| 2024-12-04 | 277.90 | 280.85 | 277.60 | 279.30 | 267.86 | 2,514 |
| 2024-12-03 | 278.15 | 279.20 | 276.35 | 278.10 | 266.70 | 847 |
| 2024-12-02 | 282.05 | 282.05 | 277.75 | 279.05 | 267.62 | 1,177 |
| 2024-11-29 | 280.60 | 281.60 | 278.90 | 281.60 | 268.60 | 2,071 |
| 2024-11-28 | 279.50 | 282.90 | 279.50 | 282.90 | 269.84 | 539 |
| 2024-11-27 | 282.50 | 284.15 | 281.10 | 282.50 | 269.46 | 778 |
| 2024-11-26 | 282.00 | 283.10 | 281.05 | 281.95 | 268.94 | 1,100 |
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.