Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	278.08	280.35	277.85	279.22	259.72	2,351,300
2023-09-07	277.25	278.99	276.10	278.33	258.89	3,732,800
2023-09-06	278.00	278.65	275.00	275.44	256.21	2,705,800
2023-09-05	281.00	281.64	279.06	279.16	259.67	2,410,300
2023-09-01	282.54	283.14	279.13	280.94	261.32	2,136,400
2023-08-31	283.21	283.80	280.88	281.15	261.52	2,979,800
2023-08-30	283.80	285.98	283.29	284.24	262.98	2,410,700
2023-08-29	283.95	284.57	280.43	283.59	262.38	2,348,500
2023-08-28	284.58	286.20	283.51	283.68	262.46	2,317,600
2023-08-25	284.76	286.14	283.51	284.58	263.29	3,725,200
2023-08-24	281.74	284.75	281.74	282.35	261.23	2,006,400
2023-08-23	282.02	283.15	280.65	281.87	260.78	2,308,800
2023-08-22	280.76	280.82	279.09	280.31	259.34	2,052,300
2023-08-21	281.70	282.29	278.68	280.04	259.09	2,682,600
2023-08-18	281.72	283.74	280.30	281.74	260.66	2,624,500
2023-08-17	286.15	286.54	281.78	281.86	260.78	2,148,400
2023-08-16	287.57	288.88	285.03	285.40	264.05	1,829,400
2023-08-15	287.95	289.08	287.12	288.30	266.73	1,883,800
2023-08-14	288.79	289.85	287.62	288.81	267.21	1,712,400
2023-08-11	287.25	288.96	286.76	288.62	267.03	1,761,800
2023-08-10	288.81	290.37	286.78	287.60	266.09	2,436,300
2023-08-09	289.00	289.72	287.88	288.23	266.67	1,895,800
2023-08-08	291.05	291.60	288.54	289.58	267.92	1,948,400
2023-08-07	287.88	291.40	287.86	291.40	269.60	2,176,800
2023-08-04	292.41	292.82	286.76	287.02	265.55	2,520,500
2023-08-03	288.80	291.27	288.65	291.02	269.25	1,910,700
2023-08-02	290.26	293.45	289.38	289.62	267.96	2,388,300
2023-08-01	293.00	293.91	290.25	291.07	269.30	1,916,200
2023-07-31	293.61	294.24	290.05	293.20	271.27	3,296,000
2023-07-28	295.80	297.70	292.95	294.03	272.04	2,843,000
2023-07-27	292.00	298.90	291.51	295.19	273.11	4,698,300
2023-07-26	292.25	292.58	289.50	291.75	269.93	2,896,900
2023-07-25	294.20	294.93	291.65	292.36	270.49	2,780,600
2023-07-24	296.00	296.95	294.86	295.31	273.22	2,034,400
2023-07-21	297.66	299.35	295.32	295.61	273.50	2,835,500
2023-07-20	294.31	297.56	294.11	297.13	274.90	2,104,300
2023-07-19	295.00	295.40	293.22	294.13	272.13	1,969,200
2023-07-18	294.47	295.75	292.46	293.82	271.84	1,991,600
2023-07-17	295.08	296.86	294.55	294.68	272.64	1,669,900
2023-07-14	295.25	296.05	294.01	294.94	272.88	1,550,000
2023-07-13	295.39	296.66	295.01	295.22	273.14	1,656,900
2023-07-12	296.83	297.10	295.20	295.61	273.50	2,156,000
2023-07-11	295.29	295.50	291.77	294.74	272.69	1,529,600
2023-07-10	292.40	295.62	292.33	294.49	272.46	1,703,700
2023-07-07	293.72	294.36	291.55	292.10	270.25	2,586,500
2023-07-06	295.32	296.58	293.44	294.92	272.86	2,569,600
2023-07-05	295.11	297.31	294.59	296.90	274.69	2,356,000
2023-07-03	297.79	298.40	294.80	294.84	272.78	1,601,300
2023-06-30	295.14	299.10	294.89	298.41	276.09	2,644,700
2023-06-29	291.55	294.66	290.21	294.47	272.44	1,744,000
2023-06-28	291.45	291.82	289.05	291.74	269.92	1,666,500
2023-06-27	290.31	292.49	289.65	291.30	269.51	1,815,000
2023-06-26	289.64	289.75	287.07	289.09	267.46	1,851,800
2023-06-23	291.35	292.45	289.64	289.91	268.22	3,720,600
2023-06-22	294.62	295.08	291.52	293.30	271.36	1,799,400
2023-06-21	293.32	295.16	292.81	294.52	272.49	2,837,100
2023-06-20	293.65	297.18	292.68	293.04	271.12	2,729,800
2023-06-16	294.51	296.57	293.14	293.70	271.73	4,891,200
2023-06-15	289.65	293.48	288.26	292.61	270.72	2,619,200
2023-06-14	288.10	289.56	287.31	288.44	266.86	1,964,500

← NewerPage 14 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.