McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	279.05	281.50	276.90	280.10	267.17	1,347
2024-11-22	275.05	278.85	275.00	278.05	265.22	1,064
2024-11-21	275.35	275.85	269.35	273.15	260.54	4,294
2024-11-20	274.65	276.05	274.00	275.50	262.78	902
2024-11-19	275.85	275.90	271.85	275.15	262.45	1,290
2024-11-18	279.15	279.15	276.60	276.75	263.98	1,121
2024-11-15	282.90	284.00	277.50	278.15	265.31	1,890
2024-11-14	282.35	283.25	281.80	283.15	270.08	4,773
2024-11-13	281.15	281.85	279.60	281.15	268.17	1,280
2024-11-12	282.85	283.95	282.15	282.40	269.37	1,215
2024-11-11	279.60	285.05	279.20	282.95	269.89	2,746
2024-11-08	274.05	280.65	273.80	279.35	266.46	1,053
2024-11-07	274.45	274.75	272.45	273.75	261.11	5,181
2024-11-06	278.20	281.25	273.30	275.20	262.50	5,714
2024-11-05	269.30	271.80	268.15	270.60	258.11	4,456
2024-11-04	272.35	272.35	268.10	268.55	256.15	1,784
2024-11-01	269.50	273.55	269.10	272.15	259.59	3,136
2024-10-31	268.95	269.95	268.05	269.55	257.11	3,411
2024-10-30	273.00	273.00	269.65	270.30	257.82	3,138
2024-10-29	275.85	280.40	264.75	274.10	261.45	8,920
2024-10-28	272.70	277.30	272.60	274.60	261.93	10,364
2024-10-25	278.80	279.00	273.00	273.75	261.11	4,521
2024-10-24	277.85	279.45	276.80	279.45	266.55	4,571
2024-10-23	275.65	279.55	269.55	278.35	265.50	40,007
2024-10-22	290.85	291.25	289.90	291.25	277.81	492
2024-10-21	292.20	294.40	290.80	291.00	277.57	2,466
2024-10-18	289.45	291.05	287.60	291.05	277.62	706
2024-10-17	285.45	290.70	285.45	289.45	276.09	997
2024-10-16	287.40	288.20	285.20	287.45	274.18	1,434
2024-10-15	285.50	288.50	284.15	287.20	273.94	2,348
2024-10-14	277.85	282.95	277.85	282.95	269.89	816
2024-10-11	278.60	278.60	276.10	277.75	264.93	1,571
2024-10-10	278.25	279.20	276.10	278.25	265.41	943
2024-10-09	274.95	277.60	274.95	277.05	264.26	1,192
2024-10-08	273.45	276.50	273.45	274.75	262.07	1,069
2024-10-07	276.80	277.65	275.40	276.50	263.74	852
2024-10-04	274.60	278.45	274.25	275.45	262.74	942
2024-10-03	275.00	275.75	272.75	275.05	262.35	334
2024-10-02	274.10	275.00	272.45	274.50	261.83	649
2024-10-01	273.55	275.50	272.95	274.25	261.59	1,198
2024-09-30	272.00	273.00	270.55	272.75	260.16	587
2024-09-27	271.70	274.50	270.95	274.30	261.64	630
2024-09-26	270.00	272.00	268.95	271.00	258.49	1,000
2024-09-25	267.85	270.00	266.70	270.00	257.54	996
2024-09-24	268.75	270.15	266.90	269.25	256.82	6,403
2024-09-23	266.15	269.60	265.65	268.05	255.68	2,565
2024-09-20	263.00	265.85	262.20	265.65	253.39	695
2024-09-19	263.10	264.50	261.45	261.95	249.86	934
2024-09-18	264.25	264.75	263.10	263.45	251.29	455
2024-09-17	265.30	267.50	264.05	264.25	252.05	314
2024-09-16	268.35	269.45	265.65	266.40	254.10	1,138
2024-09-13	263.45	266.30	263.40	266.15	253.87	260
2024-09-12	263.65	264.00	261.55	263.00	250.86	646
2024-09-11	262.40	264.40	260.30	261.05	249.00	501
2024-09-10	264.10	268.10	261.95	265.75	253.48	1,496
2024-09-09	262.00	263.55	261.15	263.50	251.34	588
2024-09-06	260.15	261.95	257.75	261.95	249.86	485
2024-09-05	260.40	260.60	258.35	259.70	247.71	353
2024-09-04	258.00	260.80	256.95	260.60	248.57	2,589
2024-09-03	260.35	260.55	256.55	259.05	247.09	3,093

← NewerPage 9 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.