Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 289.55 | 290.50 | 287.55 | 289.21 | 273.93 | 1,746,400 |
| 2024-08-21 | 287.15 | 289.97 | 286.27 | 289.71 | 274.41 | 2,686,300 |
| 2024-08-20 | 286.50 | 290.27 | 285.21 | 285.63 | 270.54 | 3,697,600 |
| 2024-08-19 | 282.33 | 288.32 | 281.72 | 287.55 | 272.36 | 5,268,800 |
| 2024-08-16 | 274.75 | 279.50 | 274.70 | 278.49 | 263.78 | 3,286,000 |
| 2024-08-15 | 272.00 | 275.76 | 271.85 | 274.87 | 260.35 | 2,445,200 |
| 2024-08-14 | 269.86 | 271.51 | 268.50 | 271.15 | 256.83 | 2,242,100 |
| 2024-08-13 | 270.31 | 272.00 | 267.54 | 270.31 | 256.03 | 2,603,600 |
| 2024-08-12 | 267.46 | 269.53 | 265.33 | 269.46 | 255.23 | 3,008,100 |
| 2024-08-09 | 271.70 | 271.70 | 266.96 | 267.91 | 253.76 | 2,664,900 |
| 2024-08-08 | 268.93 | 273.65 | 268.08 | 271.19 | 256.87 | 3,227,200 |
| 2024-08-07 | 269.56 | 273.14 | 268.58 | 269.37 | 255.14 | 3,540,000 |
| 2024-08-06 | 269.86 | 273.20 | 268.08 | 270.06 | 255.79 | 3,369,300 |
| 2024-08-05 | 274.04 | 277.87 | 267.68 | 268.45 | 254.27 | 6,794,900 |
| 2024-08-02 | 269.40 | 276.81 | 268.80 | 276.69 | 262.07 | 9,585,900 |
| 2024-08-01 | 266.82 | 268.77 | 262.40 | 268.75 | 254.55 | 4,936,000 |
| 2024-07-31 | 265.42 | 267.67 | 263.20 | 265.40 | 251.38 | 4,652,100 |
| 2024-07-30 | 261.00 | 267.37 | 260.31 | 266.44 | 252.37 | 4,936,600 |
| 2024-07-29 | 253.55 | 263.93 | 250.23 | 261.42 | 247.61 | 9,381,000 |
| 2024-07-26 | 252.90 | 254.05 | 250.75 | 252.00 | 238.69 | 4,002,900 |
| 2024-07-25 | 254.19 | 256.09 | 251.10 | 251.46 | 238.18 | 3,323,100 |
| 2024-07-24 | 246.32 | 254.33 | 246.12 | 253.37 | 239.99 | 5,983,300 |
| 2024-07-23 | 259.68 | 260.14 | 253.51 | 254.05 | 240.63 | 2,653,100 |
| 2024-07-22 | 258.30 | 259.79 | 256.40 | 259.54 | 245.83 | 2,759,500 |
| 2024-07-19 | 260.39 | 260.44 | 255.03 | 257.28 | 243.69 | 3,470,600 |
| 2024-07-18 | 258.03 | 262.33 | 257.60 | 259.52 | 245.81 | 3,421,800 |
| 2024-07-17 | 258.97 | 262.05 | 257.86 | 261.00 | 247.21 | 3,711,500 |
| 2024-07-16 | 251.00 | 257.31 | 250.10 | 257.27 | 243.68 | 4,173,000 |
| 2024-07-15 | 253.64 | 255.73 | 251.19 | 251.53 | 238.24 | 3,393,600 |
| 2024-07-12 | 254.25 | 256.92 | 251.81 | 253.90 | 240.49 | 4,543,000 |
| 2024-07-11 | 251.22 | 255.65 | 249.87 | 254.80 | 241.34 | 5,546,400 |
| 2024-07-10 | 247.00 | 250.56 | 245.90 | 250.49 | 237.26 | 4,092,700 |
| 2024-07-09 | 247.23 | 247.40 | 243.53 | 245.82 | 232.84 | 4,927,300 |
| 2024-07-08 | 251.76 | 252.58 | 247.06 | 247.85 | 234.76 | 3,163,900 |
| 2024-07-05 | 251.00 | 251.42 | 248.81 | 251.09 | 237.83 | 2,814,300 |
| 2024-07-03 | 248.50 | 250.98 | 248.18 | 250.00 | 236.79 | 2,026,100 |
| 2024-07-02 | 249.68 | 251.03 | 247.41 | 247.79 | 234.70 | 3,944,900 |
| 2024-07-01 | 254.83 | 255.34 | 249.72 | 249.99 | 236.78 | 3,817,600 |
| 2024-06-28 | 257.54 | 259.49 | 252.86 | 254.84 | 241.38 | 8,958,700 |
| 2024-06-27 | 258.00 | 258.83 | 256.97 | 258.17 | 244.53 | 2,651,000 |
| 2024-06-26 | 256.65 | 258.17 | 254.68 | 257.83 | 244.21 | 2,796,100 |
| 2024-06-25 | 260.13 | 260.13 | 255.59 | 257.38 | 243.78 | 3,903,800 |
| 2024-06-24 | 259.00 | 261.37 | 257.80 | 260.38 | 246.63 | 3,901,200 |
| 2024-06-21 | 258.28 | 261.46 | 255.61 | 259.39 | 245.69 | 8,425,800 |
| 2024-06-20 | 250.27 | 255.69 | 249.51 | 253.80 | 240.39 | 4,046,500 |
| 2024-06-18 | 253.95 | 254.35 | 249.35 | 250.79 | 237.54 | 2,956,300 |
| 2024-06-17 | 252.30 | 254.52 | 251.88 | 253.51 | 240.12 | 2,532,900 |
| 2024-06-14 | 252.86 | 253.62 | 250.61 | 253.58 | 240.19 | 2,806,600 |
| 2024-06-13 | 253.59 | 254.74 | 251.18 | 253.70 | 240.30 | 3,153,000 |
| 2024-06-12 | 254.88 | 256.31 | 253.41 | 254.48 | 241.04 | 3,169,600 |
| 2024-06-11 | 253.01 | 254.69 | 252.10 | 254.28 | 240.85 | 2,729,400 |
| 2024-06-10 | 256.00 | 256.00 | 253.15 | 253.81 | 240.40 | 2,866,200 |
| 2024-06-07 | 260.07 | 261.40 | 255.34 | 256.21 | 242.68 | 2,290,100 |
| 2024-06-06 | 260.91 | 261.79 | 258.93 | 260.72 | 246.95 | 3,354,300 |
| 2024-06-05 | 261.50 | 261.74 | 258.66 | 259.99 | 246.26 | 4,136,800 |
| 2024-06-04 | 259.34 | 263.09 | 259.25 | 262.72 | 248.84 | 4,592,700 |
| 2024-06-03 | 257.93 | 259.95 | 255.60 | 259.75 | 246.03 | 4,342,800 |
| 2024-05-31 | 254.19 | 259.25 | 253.51 | 258.89 | 243.63 | 6,125,400 |
| 2024-05-30 | 250.61 | 252.96 | 250.10 | 252.07 | 237.21 | 3,597,800 |
| 2024-05-29 | 253.36 | 253.80 | 249.16 | 249.37 | 234.67 | 4,029,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-03-08 | 2:1 |
| 1994-06-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.8600 USD |
| 2026-06-02 | 1.8600 USD |
| 2026-03-03 | 1.8600 USD |
| 2025-12-01 | 1.8600 USD |
| 2025-09-02 | 1.7700 USD |
| 2025-06-02 | 1.7700 USD |
| 2025-03-03 | 1.7700 USD |
| 2024-12-02 | 1.7700 USD |
| 2024-09-03 | 1.6700 USD |
| 2024-06-03 | 1.6700 USD |
| 2024-02-29 | 1.6700 USD |
| 2023-11-30 | 1.6700 USD |
| 2023-08-31 | 1.5200 USD |
| 2023-06-02 | 1.5200 USD |
| 2023-02-28 | 1.5200 USD |
| 2022-11-30 | 1.5200 USD |
| 2022-08-31 | 1.3800 USD |
| 2022-06-03 | 1.3800 USD |
| 2022-02-28 | 1.3800 USD |
| 2021-11-30 | 1.3800 USD |
| 2021-08-31 | 1.2900 USD |
| 2021-05-28 | 1.2900 USD |
| 2021-02-26 | 1.2900 USD |
| 2020-11-30 | 1.2900 USD |
| 2020-08-31 | 1.2500 USD |
| 2020-05-29 | 1.2500 USD |
| 2020-02-28 | 1.2500 USD |
| 2019-11-29 | 1.2500 USD |
| 2019-08-30 | 1.1600 USD |
| 2019-05-31 | 1.1600 USD |
| 2019-02-28 | 1.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.