Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 291.39 | 292.67 | 289.53 | 290.73 | 273.60 | 3,028,900 |
| 2024-02-29 | 294.20 | 294.75 | 291.71 | 292.28 | 275.06 | 3,601,700 |
| 2024-02-28 | 294.03 | 296.10 | 292.72 | 295.19 | 276.22 | 2,507,300 |
| 2024-02-27 | 296.80 | 296.80 | 293.32 | 293.76 | 274.88 | 2,811,200 |
| 2024-02-26 | 298.21 | 298.68 | 296.40 | 297.12 | 278.03 | 2,595,300 |
| 2024-02-23 | 296.00 | 298.74 | 295.07 | 297.75 | 278.62 | 2,199,000 |
| 2024-02-22 | 294.00 | 296.67 | 293.25 | 295.92 | 276.91 | 3,146,600 |
| 2024-02-21 | 293.09 | 295.20 | 292.25 | 293.91 | 275.02 | 2,076,400 |
| 2024-02-20 | 292.00 | 295.50 | 291.84 | 292.65 | 273.85 | 2,264,000 |
| 2024-02-16 | 290.79 | 293.70 | 289.26 | 292.02 | 273.26 | 2,837,500 |
| 2024-02-15 | 287.90 | 292.10 | 287.28 | 291.86 | 273.11 | 2,401,400 |
| 2024-02-14 | 287.32 | 288.32 | 286.59 | 288.17 | 269.65 | 2,139,300 |
| 2024-02-13 | 288.63 | 289.90 | 285.67 | 287.11 | 268.66 | 2,756,100 |
| 2024-02-12 | 289.00 | 291.19 | 288.76 | 289.44 | 270.84 | 2,392,300 |
| 2024-02-09 | 292.15 | 292.51 | 288.92 | 289.47 | 270.87 | 3,323,000 |
| 2024-02-08 | 286.20 | 293.15 | 284.20 | 291.93 | 273.17 | 4,605,000 |
| 2024-02-07 | 285.05 | 290.53 | 284.11 | 287.33 | 268.87 | 3,954,700 |
| 2024-02-06 | 282.97 | 284.68 | 281.54 | 284.65 | 266.36 | 5,927,200 |
| 2024-02-05 | 287.01 | 291.44 | 283.33 | 285.97 | 267.59 | 7,581,900 |
| 2024-02-02 | 296.07 | 298.17 | 293.35 | 297.05 | 277.96 | 3,971,600 |
| 2024-02-01 | 291.70 | 298.13 | 290.28 | 298.08 | 278.93 | 3,380,600 |
| 2024-01-31 | 295.90 | 297.44 | 291.65 | 292.72 | 273.91 | 3,476,200 |
| 2024-01-30 | 292.14 | 294.92 | 290.20 | 294.65 | 275.72 | 2,524,200 |
| 2024-01-29 | 291.64 | 292.76 | 288.31 | 292.31 | 273.53 | 3,899,700 |
| 2024-01-26 | 295.33 | 295.98 | 291.70 | 292.26 | 273.48 | 4,210,500 |
| 2024-01-25 | 300.74 | 301.31 | 296.09 | 297.21 | 278.11 | 3,219,600 |
| 2024-01-24 | 300.00 | 302.04 | 299.31 | 300.44 | 281.13 | 3,209,700 |
| 2024-01-23 | 297.44 | 300.21 | 297.13 | 300.05 | 280.77 | 1,874,000 |
| 2024-01-22 | 300.95 | 302.39 | 297.74 | 298.41 | 279.24 | 3,250,200 |
| 2024-01-19 | 298.00 | 301.08 | 296.52 | 300.53 | 281.22 | 4,250,900 |
| 2024-01-18 | 292.09 | 294.48 | 291.31 | 294.36 | 275.45 | 2,221,200 |
| 2024-01-17 | 290.14 | 292.34 | 290.13 | 291.16 | 272.45 | 2,008,200 |
| 2024-01-16 | 293.47 | 294.25 | 289.98 | 291.09 | 272.39 | 2,859,000 |
| 2024-01-12 | 295.46 | 295.75 | 292.84 | 293.47 | 274.61 | 1,714,800 |
| 2024-01-11 | 294.45 | 294.95 | 290.65 | 294.15 | 275.25 | 2,047,400 |
| 2024-01-10 | 291.00 | 294.39 | 290.87 | 294.09 | 275.19 | 2,199,700 |
| 2024-01-09 | 289.63 | 290.87 | 287.52 | 290.87 | 272.18 | 2,176,400 |
| 2024-01-08 | 288.51 | 292.00 | 287.52 | 291.90 | 273.14 | 3,097,000 |
| 2024-01-05 | 289.21 | 290.33 | 287.20 | 288.99 | 270.42 | 3,407,300 |
| 2024-01-04 | 295.32 | 297.27 | 290.92 | 291.74 | 272.99 | 4,615,400 |
| 2024-01-03 | 297.00 | 297.99 | 294.25 | 294.39 | 275.47 | 3,114,800 |
| 2024-01-02 | 295.05 | 297.28 | 295.05 | 297.04 | 277.95 | 4,458,400 |
| 2023-12-29 | 295.83 | 296.85 | 295.31 | 296.51 | 277.46 | 2,227,800 |
| 2023-12-28 | 294.47 | 296.47 | 294.00 | 295.84 | 276.83 | 1,907,100 |
| 2023-12-27 | 292.50 | 294.63 | 292.46 | 294.55 | 275.62 | 1,892,100 |
| 2023-12-26 | 291.22 | 293.05 | 290.89 | 292.86 | 274.04 | 1,381,500 |
| 2023-12-22 | 290.70 | 292.47 | 290.50 | 291.70 | 272.96 | 1,700,300 |
| 2023-12-21 | 290.57 | 291.53 | 289.29 | 291.39 | 272.67 | 2,313,100 |
| 2023-12-20 | 290.73 | 291.67 | 288.72 | 288.99 | 270.42 | 2,398,500 |
| 2023-12-19 | 290.67 | 291.72 | 289.59 | 290.73 | 272.05 | 2,054,200 |
| 2023-12-18 | 288.65 | 290.59 | 287.56 | 290.23 | 271.58 | 2,490,100 |
| 2023-12-15 | 290.41 | 291.75 | 285.72 | 287.27 | 268.81 | 6,328,500 |
| 2023-12-14 | 294.60 | 295.27 | 288.01 | 290.02 | 271.38 | 4,626,800 |
| 2023-12-13 | 291.69 | 295.97 | 291.55 | 295.93 | 276.91 | 3,312,300 |
| 2023-12-12 | 289.12 | 291.70 | 288.51 | 291.42 | 272.69 | 2,252,200 |
| 2023-12-11 | 285.56 | 289.31 | 285.56 | 289.15 | 270.57 | 3,353,000 |
| 2023-12-08 | 287.33 | 287.90 | 285.05 | 285.53 | 267.18 | 3,623,600 |
| 2023-12-07 | 287.49 | 288.15 | 285.64 | 286.79 | 268.36 | 3,131,900 |
| 2023-12-06 | 286.73 | 287.37 | 283.40 | 286.86 | 268.43 | 2,765,100 |
| 2023-12-05 | 286.55 | 288.76 | 285.21 | 286.54 | 268.13 | 3,005,300 |
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.