Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	284.99	287.40	284.99	286.13	267.74	3,522,900
2023-12-01	283.25	286.86	283.00	285.96	267.59	4,967,400
2023-11-30	280.42	282.28	278.06	281.84	263.73	5,030,400
2023-11-29	282.21	282.47	279.50	280.38	260.80	2,433,400
2023-11-28	281.50	283.54	281.35	282.09	262.39	2,199,600
2023-11-27	282.66	283.90	281.09	281.84	262.16	3,703,900
2023-11-24	282.00	282.59	281.03	282.54	262.81	1,218,000
2023-11-22	281.25	282.41	281.20	281.93	262.24	2,285,000
2023-11-21	279.87	280.67	278.43	280.47	260.88	2,940,800
2023-11-20	275.35	279.80	275.02	279.03	259.55	3,499,400
2023-11-17	276.55	277.12	275.15	275.75	256.49	2,604,800
2023-11-16	271.07	276.16	271.03	276.12	256.84	3,593,700
2023-11-15	272.43	273.10	269.02	270.39	251.51	2,575,900
2023-11-14	270.00	271.66	269.35	271.49	252.53	2,647,800
2023-11-13	267.40	269.72	267.26	269.20	250.40	2,591,900
2023-11-10	267.33	268.13	265.21	267.79	249.09	2,664,900
2023-11-09	268.24	268.34	265.94	266.91	248.27	2,501,700
2023-11-08	268.83	270.06	267.28	267.49	248.81	2,223,300
2023-11-07	268.80	269.79	268.11	268.67	249.91	2,360,800
2023-11-06	268.01	269.11	267.30	268.91	250.13	3,090,600
2023-11-03	267.56	268.61	265.49	267.87	249.16	3,126,500
2023-11-02	263.59	267.42	263.51	266.85	248.22	4,109,700
2023-11-01	263.00	263.39	259.83	261.97	243.68	3,543,000
2023-10-31	263.46	263.69	259.75	262.17	243.86	3,990,600
2023-10-30	260.10	262.06	254.60	260.15	241.98	6,305,100
2023-10-27	256.55	259.38	254.87	255.76	237.90	3,209,000
2023-10-26	258.36	259.54	255.68	255.83	237.97	2,702,600
2023-10-25	258.12	259.43	256.94	258.03	240.01	2,759,100
2023-10-24	254.68	257.76	254.68	257.27	239.30	2,468,000
2023-10-23	256.61	257.24	254.54	254.75	236.96	3,409,800
2023-10-20	258.96	260.34	257.56	258.11	240.09	3,779,200
2023-10-19	256.26	262.56	256.26	258.38	240.34	5,646,200
2023-10-18	252.85	257.09	252.34	256.03	238.15	4,559,200
2023-10-17	250.09	251.40	249.38	251.14	233.60	2,627,500
2023-10-16	249.22	250.49	248.07	249.94	232.49	2,774,700
2023-10-13	246.82	248.81	246.00	248.31	230.97	2,646,500
2023-10-12	251.69	252.15	245.88	246.19	229.00	3,528,300
2023-10-11	252.59	252.69	249.39	250.92	233.40	2,919,400
2023-10-10	251.72	253.43	250.50	251.52	233.96	3,129,600
2023-10-09	247.72	249.99	247.26	249.92	232.47	2,782,300
2023-10-06	250.00	250.82	245.73	248.22	230.89	5,130,700
2023-10-05	256.00	257.85	251.58	252.23	234.62	3,799,600
2023-10-04	255.33	256.25	254.01	255.81	237.95	2,820,000
2023-10-03	257.21	258.30	253.87	254.49	236.72	3,408,100
2023-10-02	262.00	262.07	257.46	257.75	239.75	4,425,000
2023-09-29	267.15	267.37	261.75	263.44	245.04	3,367,100
2023-09-28	264.23	266.31	263.13	265.59	247.04	2,182,400
2023-09-27	267.72	267.94	262.29	263.64	245.23	2,735,000
2023-09-26	268.82	269.30	266.58	267.72	249.03	2,251,600
2023-09-25	270.45	271.76	268.91	269.78	250.94	1,895,500
2023-09-22	271.40	273.64	270.83	272.22	253.21	1,958,300
2023-09-21	276.94	277.19	271.02	271.22	252.28	2,370,100
2023-09-20	278.74	280.27	277.14	277.20	257.84	1,979,300
2023-09-19	276.44	278.26	276.44	278.13	258.71	2,128,100
2023-09-18	278.72	280.27	276.93	277.72	258.33	2,884,800
2023-09-15	283.86	283.86	277.73	278.23	258.80	5,730,700
2023-09-14	283.33	285.60	282.57	284.76	264.88	2,219,700
2023-09-13	281.67	282.89	280.61	281.77	262.09	1,724,300
2023-09-12	279.49	281.50	277.69	280.71	261.11	1,450,200
2023-09-11	279.69	280.13	278.56	279.76	260.22	2,433,200

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.