McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,528.16 | 0 |
| 2025-08-07 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,528.16 | 406 |
| 2025-08-06 | 5,745.00 | 5,745.00 | 5,650.00 | 5,725.00 | 5,549.49 | 47 |
| 2025-08-05 | 5,638.00 | 5,638.00 | 5,600.00 | 5,609.75 | 5,437.77 | 142 |
| 2025-08-04 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,544.64 | 0 |
| 2025-08-01 | 5,720.00 | 5,741.00 | 5,720.00 | 5,720.00 | 5,544.64 | 73 |
| 2025-07-31 | 5,678.12 | 5,678.12 | 5,678.12 | 5,678.12 | 5,504.05 | 23 |
| 2025-07-30 | 5,692.15 | 5,709.99 | 5,692.15 | 5,705.00 | 5,530.10 | 74 |
| 2025-07-29 | 5,631.43 | 5,631.43 | 5,631.43 | 5,631.43 | 5,458.79 | 7 |
| 2025-07-28 | 5,550.00 | 5,566.00 | 5,550.00 | 5,566.00 | 5,395.36 | 81 |
| 2025-07-25 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 5,311.03 | 47 |
| 2025-07-24 | 5,510.99 | 5,559.95 | 5,510.99 | 5,559.95 | 5,389.50 | 35 |
| 2025-07-23 | 5,530.00 | 5,557.65 | 5,530.00 | 5,557.65 | 5,387.27 | 22 |
| 2025-07-22 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,375.01 | 0 |
| 2025-07-21 | 5,530.00 | 5,545.00 | 5,530.00 | 5,545.00 | 5,375.01 | 116 |
| 2025-07-18 | 5,569.00 | 5,569.00 | 5,569.00 | 5,569.00 | 5,398.27 | 108 |
| 2025-07-17 | 5,687.72 | 5,687.72 | 5,687.72 | 5,687.72 | 5,513.35 | 153 |
| 2025-07-16 | 5,645.00 | 5,645.00 | 5,526.62 | 5,526.62 | 5,357.19 | 13 |
| 2025-07-15 | 5,655.00 | 5,692.00 | 5,655.00 | 5,692.00 | 5,517.50 | 21 |
| 2025-07-14 | 5,610.00 | 5,642.80 | 5,610.00 | 5,642.80 | 5,469.81 | 115 |
| 2025-07-11 | 5,649.95 | 5,661.95 | 5,566.00 | 5,585.00 | 5,413.78 | 114 |
| 2025-07-10 | 5,556.60 | 5,584.39 | 5,556.60 | 5,565.84 | 5,395.21 | 290 |
| 2025-07-09 | 5,468.00 | 5,468.00 | 5,468.00 | 5,468.00 | 5,300.37 | 12 |
| 2025-07-08 | 5,455.00 | 5,463.00 | 5,430.00 | 5,457.15 | 5,289.85 | 816 |
| 2025-07-07 | 5,554.47 | 5,554.47 | 5,554.47 | 5,554.47 | 5,384.19 | 0 |
| 2025-07-04 | 5,554.47 | 5,554.47 | 5,554.47 | 5,554.47 | 5,384.19 | 0 |
| 2025-07-03 | 5,554.47 | 5,554.47 | 5,554.47 | 5,554.47 | 5,384.19 | 0 |
| 2025-07-02 | 5,543.00 | 5,554.47 | 5,543.00 | 5,554.47 | 5,384.19 | 459 |
| 2025-07-01 | 5,534.99 | 5,600.00 | 5,534.99 | 5,588.00 | 5,416.69 | 5,944 |
| 2025-06-30 | 5,476.75 | 5,476.75 | 5,476.75 | 5,476.75 | 5,308.85 | 0 |
| 2025-06-27 | 5,390.00 | 5,476.75 | 5,390.00 | 5,476.75 | 5,308.85 | 412 |
| 2025-06-26 | 5,418.97 | 5,418.97 | 5,375.00 | 5,390.00 | 5,224.76 | 4,184 |
| 2025-06-25 | 5,500.05 | 5,500.05 | 5,400.00 | 5,410.00 | 5,244.15 | 684 |
| 2025-06-24 | 5,572.81 | 5,572.81 | 5,529.00 | 5,529.00 | 5,359.50 | 45 |
| 2025-06-23 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,379.85 | 5 |
| 2025-06-20 | 5,510.01 | 5,510.01 | 5,509.00 | 5,509.00 | 5,340.11 | 135 |
| 2025-06-19 | 5,512.01 | 5,512.01 | 5,512.01 | 5,512.01 | 5,343.03 | 0 |
| 2025-06-18 | 5,525.00 | 5,525.00 | 5,512.01 | 5,512.01 | 5,343.03 | 43 |
| 2025-06-17 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | 5,435.11 | 0 |
| 2025-06-16 | 5,630.00 | 5,630.00 | 5,607.00 | 5,607.00 | 5,435.11 | 72 |
| 2025-06-13 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,544.64 | 20 |
| 2025-06-12 | 5,697.00 | 5,697.00 | 5,696.99 | 5,696.99 | 5,522.34 | 201 |
| 2025-06-11 | 5,678.01 | 5,730.61 | 5,678.01 | 5,730.61 | 5,554.93 | 224 |
| 2025-06-10 | 5,803.44 | 5,803.44 | 5,723.00 | 5,723.00 | 5,547.55 | 46 |
| 2025-06-09 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,627.04 | 45 |
| 2025-06-06 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | 5,922.98 | 0 |
| 2025-06-05 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | 5,922.98 | 0 |
| 2025-06-04 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | 5,922.98 | 0 |
| 2025-06-03 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | 5,922.98 | 0 |
| 2025-06-02 | 6,110.30 | 6,110.30 | 6,110.30 | 6,110.30 | 5,922.98 | 0 |
| 2025-05-30 | 6,100.00 | 6,110.30 | 6,100.00 | 6,110.30 | 5,890.02 | 80 |
| 2025-05-29 | 6,025.00 | 6,025.00 | 6,008.00 | 6,008.00 | 5,791.41 | 590 |
| 2025-05-28 | 6,035.00 | 6,035.00 | 6,035.00 | 6,035.00 | 5,817.44 | 0 |
| 2025-05-27 | 6,027.00 | 6,035.00 | 6,027.00 | 6,035.00 | 5,817.44 | 16 |
| 2025-05-26 | 6,062.99 | 6,062.99 | 6,062.99 | 6,062.99 | 5,844.42 | 0 |
| 2025-05-23 | 6,062.99 | 6,062.99 | 6,062.99 | 6,062.99 | 5,844.42 | 600 |
| 2025-05-22 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,928.29 | 0 |
| 2025-05-21 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,928.29 | 0 |
| 2025-05-20 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,928.29 | 19 |
| 2025-05-19 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 5,980.34 | 23 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 31.5373 MXN |
| 2026-06-02 | 32.1324 MXN |
| 2026-03-03 | 32.9555 MXN |
| 2025-12-01 | 33.9664 MXN |
| 2025-09-02 | 33.1654 MXN |
| 2025-06-02 | 33.9973 MXN |
| 2025-03-03 | 36.1222 MXN |
| 2024-12-02 | 36.2487 MXN |
| 2024-09-03 | 33.1203 MXN |
| 2024-06-03 | 29.3039 MXN |
| 2024-02-29 | 28.5011 MXN |
| 2023-11-30 | 29.0104 MXN |
| 2023-08-31 | 25.5843 MXN |
| 2023-06-02 | 26.5742 MXN |
| 2023-02-28 | 27.8540 MXN |
| 2022-11-30 | 29.4477 MXN |
| 2022-08-31 | 27.7546 MXN |
| 2022-06-03 | 27.0114 MXN |
| 2022-02-28 | 28.1969 MXN |
| 2021-11-30 | 29.6555 MXN |
| 2021-08-31 | 25.8510 MXN |
| 2021-05-28 | 25.7413 MXN |
| 2021-02-26 | 26.9745 MXN |
| 2020-11-30 | 26.0019 MXN |
| 2020-08-31 | 27.3575 MXN |
| 2020-05-29 | 27.6622 MXN |
| 2020-02-28 | 24.7456 MXN |
| 2019-11-29 | 24.3819 MXN |
| 2019-08-30 | 23.2779 MXN |
| 2019-05-31 | 1.1600 MXN |
| 2019-02-28 | 1.1600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.