Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 257.39 | 258.81 | 252.65 | 253.54 | 238.60 | 4,324,700 |
| 2024-05-24 | 258.74 | 260.46 | 257.52 | 258.11 | 242.90 | 3,382,900 |
| 2024-05-23 | 265.13 | 265.62 | 257.60 | 257.93 | 242.73 | 5,636,200 |
| 2024-05-22 | 265.87 | 266.82 | 264.55 | 265.77 | 250.11 | 1,906,100 |
| 2024-05-21 | 268.51 | 269.08 | 265.44 | 265.87 | 250.20 | 2,362,600 |
| 2024-05-20 | 271.74 | 272.13 | 267.28 | 267.87 | 252.08 | 2,651,100 |
| 2024-05-17 | 274.06 | 274.06 | 270.92 | 272.38 | 256.33 | 2,454,500 |
| 2024-05-16 | 274.51 | 275.56 | 272.92 | 273.51 | 257.39 | 2,339,900 |
| 2024-05-15 | 271.11 | 274.37 | 270.23 | 273.87 | 257.73 | 2,982,500 |
| 2024-05-14 | 272.12 | 272.77 | 268.71 | 270.66 | 254.71 | 3,143,200 |
| 2024-05-13 | 275.38 | 276.74 | 271.14 | 271.32 | 255.33 | 3,840,700 |
| 2024-05-10 | 268.17 | 275.38 | 267.84 | 275.00 | 258.79 | 4,983,500 |
| 2024-05-09 | 268.46 | 268.48 | 267.02 | 267.95 | 252.16 | 3,140,000 |
| 2024-05-08 | 267.50 | 268.93 | 266.06 | 268.49 | 252.67 | 3,259,800 |
| 2024-05-07 | 270.04 | 270.67 | 266.99 | 267.50 | 251.74 | 3,160,000 |
| 2024-05-06 | 271.06 | 271.88 | 269.04 | 269.30 | 253.43 | 2,481,300 |
| 2024-05-03 | 274.14 | 274.62 | 268.89 | 270.32 | 254.39 | 2,642,100 |
| 2024-05-02 | 274.51 | 276.31 | 272.71 | 273.28 | 257.17 | 3,084,000 |
| 2024-05-01 | 271.38 | 276.43 | 270.05 | 274.43 | 258.26 | 4,843,200 |
| 2024-04-30 | 264.33 | 276.87 | 262.63 | 273.04 | 256.95 | 6,894,400 |
| 2024-04-29 | 273.83 | 274.43 | 272.60 | 273.55 | 257.43 | 3,148,900 |
| 2024-04-26 | 271.23 | 276.11 | 270.37 | 273.09 | 257.00 | 3,636,500 |
| 2024-04-25 | 277.02 | 279.82 | 274.72 | 275.60 | 259.36 | 4,179,800 |
| 2024-04-24 | 275.54 | 277.03 | 272.89 | 276.75 | 260.44 | 4,071,600 |
| 2024-04-23 | 276.82 | 277.40 | 274.24 | 276.88 | 260.56 | 3,275,700 |
| 2024-04-22 | 273.75 | 276.50 | 272.32 | 275.58 | 259.34 | 3,129,300 |
| 2024-04-19 | 272.01 | 272.22 | 270.48 | 271.99 | 255.96 | 3,017,100 |
| 2024-04-18 | 270.98 | 271.29 | 268.85 | 270.98 | 255.01 | 3,402,700 |
| 2024-04-17 | 266.50 | 270.12 | 265.52 | 269.95 | 254.04 | 3,383,100 |
| 2024-04-16 | 266.13 | 266.99 | 265.15 | 265.43 | 249.79 | 2,912,900 |
| 2024-04-15 | 267.86 | 268.52 | 266.05 | 266.23 | 250.54 | 3,686,700 |
| 2024-04-12 | 267.91 | 268.23 | 266.58 | 267.39 | 251.63 | 2,708,400 |
| 2024-04-11 | 269.50 | 269.88 | 267.15 | 268.62 | 252.79 | 2,519,200 |
| 2024-04-10 | 266.97 | 268.99 | 265.11 | 268.67 | 252.84 | 3,817,500 |
| 2024-04-09 | 266.22 | 269.67 | 265.50 | 269.44 | 253.56 | 3,934,900 |
| 2024-04-08 | 267.24 | 268.69 | 265.87 | 267.56 | 251.79 | 3,753,200 |
| 2024-04-05 | 269.42 | 270.62 | 266.36 | 266.69 | 250.97 | 6,816,000 |
| 2024-04-04 | 276.24 | 276.24 | 269.92 | 270.09 | 254.17 | 4,095,100 |
| 2024-04-03 | 276.57 | 277.96 | 275.15 | 275.54 | 259.30 | 2,748,000 |
| 2024-04-02 | 280.00 | 280.48 | 277.45 | 277.74 | 261.37 | 2,907,700 |
| 2024-04-01 | 281.50 | 281.55 | 278.64 | 280.22 | 263.71 | 2,408,800 |
| 2024-03-28 | 282.25 | 283.38 | 281.25 | 281.95 | 265.33 | 3,453,900 |
| 2024-03-27 | 278.10 | 282.30 | 278.10 | 282.02 | 265.40 | 2,605,000 |
| 2024-03-26 | 279.22 | 279.45 | 277.17 | 278.62 | 262.20 | 2,572,100 |
| 2024-03-25 | 280.00 | 280.58 | 277.64 | 278.62 | 262.20 | 2,985,500 |
| 2024-03-22 | 283.88 | 284.39 | 282.12 | 282.63 | 265.97 | 2,556,100 |
| 2024-03-21 | 284.50 | 285.58 | 282.64 | 283.53 | 266.82 | 3,653,300 |
| 2024-03-20 | 283.50 | 284.60 | 281.37 | 284.45 | 267.69 | 2,867,300 |
| 2024-03-19 | 279.20 | 284.40 | 278.58 | 282.87 | 266.20 | 4,055,400 |
| 2024-03-18 | 279.47 | 280.30 | 278.07 | 278.58 | 262.16 | 3,319,400 |
| 2024-03-15 | 281.89 | 284.23 | 278.38 | 279.14 | 262.69 | 5,071,700 |
| 2024-03-14 | 282.42 | 282.52 | 277.83 | 281.73 | 265.13 | 4,659,300 |
| 2024-03-13 | 292.26 | 293.47 | 282.60 | 282.86 | 266.19 | 5,441,300 |
| 2024-03-12 | 295.68 | 296.36 | 293.54 | 294.31 | 276.97 | 2,233,100 |
| 2024-03-11 | 292.15 | 295.45 | 291.87 | 294.82 | 277.45 | 2,893,300 |
| 2024-03-08 | 290.04 | 293.48 | 288.83 | 292.55 | 275.31 | 2,482,300 |
| 2024-03-07 | 294.20 | 294.92 | 291.03 | 291.11 | 273.95 | 2,237,700 |
| 2024-03-06 | 293.33 | 295.14 | 292.15 | 292.93 | 275.67 | 2,348,000 |
| 2024-03-05 | 291.56 | 293.51 | 288.92 | 292.54 | 275.30 | 2,969,600 |
| 2024-03-04 | 289.37 | 291.24 | 288.50 | 290.94 | 273.79 | 2,832,000 |
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.