Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	288.50	289.69	287.55	288.55	266.97	2,027,800
2023-06-12	288.16	288.75	286.50	288.57	266.98	1,885,000
2023-06-09	285.52	287.28	284.74	286.79	265.34	1,975,900
2023-06-08	280.97	286.06	280.00	285.78	264.40	3,043,700
2023-06-07	284.45	284.74	281.31	281.90	260.81	3,614,800
2023-06-06	289.86	290.23	281.98	284.54	263.26	2,771,500
2023-06-05	290.00	290.50	288.03	288.43	266.85	1,974,500
2023-06-02	286.70	290.20	286.14	289.91	268.22	2,869,400
2023-06-01	284.92	288.04	283.60	287.87	264.93	2,605,300
2023-05-31	284.88	285.70	283.35	285.11	262.39	3,104,900
2023-05-30	283.93	286.35	283.68	284.92	262.21	3,385,200
2023-05-26	285.68	288.75	285.68	286.04	263.25	2,148,200
2023-05-25	286.79	286.91	284.71	285.52	262.77	2,748,100
2023-05-24	286.45	287.12	284.58	285.92	263.14	2,262,100
2023-05-23	288.15	288.50	285.44	286.37	263.55	2,943,900
2023-05-22	295.55	296.64	289.14	289.35	266.29	2,514,700
2023-05-19	293.84	296.00	292.47	295.55	272.00	2,371,200
2023-05-18	293.25	294.43	291.13	294.05	270.62	2,410,700
2023-05-17	295.52	295.52	292.65	293.46	270.07	2,802,100
2023-05-16	295.94	296.19	293.98	294.15	270.71	2,859,500
2023-05-15	295.77	296.64	294.66	295.90	272.32	1,700,500
2023-05-12	295.19	296.43	294.31	296.14	272.54	1,801,700
2023-05-11	296.50	296.94	293.36	294.79	271.30	1,955,100
2023-05-10	296.38	298.00	293.84	296.57	272.94	1,849,300
2023-05-09	298.63	298.86	296.30	296.66	273.02	1,637,500
2023-05-08	297.10	297.37	295.57	296.69	273.05	2,969,600
2023-05-05	295.77	297.02	294.46	296.60	272.96	1,815,800
2023-05-04	296.06	296.31	293.47	295.16	271.64	2,005,300
2023-05-03	296.76	297.26	294.65	295.22	271.69	2,425,500
2023-05-02	297.37	298.46	295.58	298.07	274.32	2,083,800
2023-05-01	295.72	298.80	295.65	297.58	273.87	2,124,400
2023-04-28	294.83	296.18	293.91	295.75	272.18	2,838,200
2023-04-27	290.72	295.05	290.00	294.72	271.23	3,142,300
2023-04-26	289.98	291.50	289.76	289.76	266.67	3,290,000
2023-04-25	295.00	295.00	289.43	291.51	268.28	5,845,200
2023-04-24	292.83	293.43	291.71	293.20	269.84	2,995,200
2023-04-21	292.32	292.53	290.51	292.06	268.79	2,171,200
2023-04-20	290.96	291.67	289.88	291.00	267.81	2,274,200
2023-04-19	290.91	291.60	290.19	291.27	268.06	2,254,000
2023-04-18	289.40	291.19	289.00	290.91	267.73	2,086,700
2023-04-17	289.84	290.51	288.18	289.31	266.26	2,371,000
2023-04-14	289.29	289.94	287.62	288.98	265.95	2,054,700
2023-04-13	286.57	289.54	286.11	289.07	266.03	3,229,300
2023-04-12	283.85	286.79	283.50	285.30	262.56	2,557,400
2023-04-11	283.17	285.54	282.75	284.48	261.81	2,732,900
2023-04-10	283.18	284.17	281.99	283.78	261.17	1,941,800
2023-04-06	282.43	283.49	281.57	282.89	260.35	1,731,000
2023-04-05	283.49	284.98	281.78	282.02	259.55	2,600,800
2023-04-04	281.41	283.42	280.39	282.28	259.79	2,282,300
2023-04-03	280.99	282.87	279.68	282.14	259.66	2,352,700
2023-03-31	278.92	280.64	278.50	279.61	257.33	2,902,500
2023-03-30	277.26	278.40	276.50	277.79	255.65	1,788,800
2023-03-29	277.00	278.15	276.45	277.44	255.33	2,053,400
2023-03-28	273.99	276.22	273.51	275.85	253.87	2,036,000
2023-03-27	272.00	274.95	270.57	273.84	252.02	2,799,100
2023-03-24	270.37	271.83	268.84	271.33	249.71	2,229,200
2023-03-23	267.99	271.48	267.99	269.62	248.13	2,263,800
2023-03-22	270.04	271.98	267.71	267.87	246.52	2,240,800
2023-03-21	270.00	270.87	267.62	270.21	248.68	3,120,100
2023-03-20	267.84	271.38	267.84	270.74	249.16	2,108,900

← NewerPage 15 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.