Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	269.57	269.97	265.71	267.20	245.91	5,075,300
2023-03-16	265.78	270.68	265.51	270.57	249.01	3,097,900
2023-03-15	264.58	266.41	262.57	266.34	245.12	3,419,400
2023-03-14	263.12	266.94	262.60	265.90	244.71	3,194,400
2023-03-13	260.37	267.40	260.37	263.08	242.12	3,552,400
2023-03-10	263.73	266.58	261.26	262.03	241.15	3,093,100
2023-03-09	267.09	267.61	260.87	261.63	240.78	2,339,300
2023-03-08	265.86	266.16	263.14	265.33	244.19	2,314,000
2023-03-07	271.52	273.15	266.82	267.13	245.84	2,766,600
2023-03-06	269.15	270.78	268.90	270.64	249.07	2,217,600
2023-03-03	268.42	269.38	266.20	269.07	247.63	2,725,800
2023-03-02	262.45	268.46	262.31	267.57	246.25	2,385,900
2023-03-01	262.54	263.53	261.68	262.72	241.78	2,058,900
2023-02-28	263.14	264.58	262.81	263.91	242.88	2,853,400
2023-02-27	265.03	266.30	263.54	264.78	242.28	2,024,800
2023-02-24	265.91	266.28	262.25	263.68	241.27	2,645,300
2023-02-23	267.70	267.87	263.96	266.78	244.11	4,217,000
2023-02-22	268.20	270.48	267.66	268.64	245.81	2,192,000
2023-02-21	269.29	270.24	267.61	268.55	245.73	2,824,300
2023-02-17	266.30	270.00	265.33	269.99	247.05	3,055,600
2023-02-16	265.07	267.71	263.28	265.83	243.24	2,785,400
2023-02-15	266.27	267.68	265.15	266.56	243.91	1,862,000
2023-02-14	266.65	267.52	264.59	266.61	243.96	2,202,100
2023-02-13	263.70	266.79	263.00	266.20	243.58	2,418,300
2023-02-10	260.87	262.69	260.29	262.42	240.12	3,049,900
2023-02-09	263.69	263.95	260.19	260.66	238.51	3,534,600
2023-02-08	265.09	265.89	262.45	262.82	240.49	2,801,800
2023-02-07	265.02	267.77	263.63	267.34	244.62	2,514,000
2023-02-06	264.99	268.20	264.36	267.92	245.15	2,863,900
2023-02-03	262.63	265.22	261.35	264.23	241.78	3,008,500
2023-02-02	264.89	265.98	262.02	263.21	240.84	3,735,600
2023-02-01	267.02	268.46	263.50	266.27	243.64	3,557,700
2023-01-31	265.09	267.51	263.25	267.40	244.68	5,477,900
2023-01-30	271.67	272.57	270.06	270.89	247.87	2,862,400
2023-01-27	275.00	275.31	271.97	272.46	249.31	2,203,200
2023-01-26	273.00	274.75	271.70	274.72	251.38	2,222,500
2023-01-25	270.33	273.07	268.82	273.00	249.80	3,097,400
2023-01-24	261.22	270.16	261.22	269.56	246.65	2,517,100
2023-01-23	268.84	271.17	267.76	269.29	246.41	2,434,000
2023-01-20	264.43	268.65	262.83	268.58	245.76	2,588,600
2023-01-19	266.72	269.14	263.53	263.58	241.18	2,845,400
2023-01-18	273.51	274.37	265.72	266.04	243.43	3,276,500
2023-01-17	270.02	275.39	270.02	274.11	250.82	3,640,200
2023-01-13	266.39	268.95	265.88	268.89	246.04	2,168,900
2023-01-12	269.50	269.92	266.19	266.69	244.03	1,933,000
2023-01-11	269.52	269.74	266.96	268.81	245.97	2,391,400
2023-01-10	266.98	269.10	266.96	268.91	246.06	1,718,400
2023-01-09	269.93	269.95	266.77	267.25	244.54	2,654,600
2023-01-06	263.76	269.89	263.39	269.47	246.57	2,855,400
2023-01-05	264.76	264.76	261.38	262.16	239.88	1,945,600
2023-01-04	266.25	266.55	262.89	264.39	241.92	2,584,100
2023-01-03	263.53	264.35	259.51	264.33	241.87	2,743,800
2022-12-30	265.20	265.38	261.40	263.53	241.14	1,720,100
2022-12-29	265.94	267.81	264.88	265.93	243.33	1,393,900
2022-12-28	268.00	268.14	265.07	265.11	242.58	1,427,800
2022-12-27	268.66	268.87	266.60	266.84	244.17	1,674,700
2022-12-23	265.90	268.35	264.79	267.57	244.83	1,269,000
2022-12-22	267.27	268.12	263.65	265.77	243.19	2,366,700
2022-12-21	267.48	269.94	267.31	268.16	245.37	2,366,800
2022-12-20	266.92	267.94	264.54	267.25	244.54	1,785,600

← NewerPage 16 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.