Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	266.25	268.42	264.67	265.83	243.24	2,160,800
2022-12-16	270.41	271.02	265.76	266.12	243.51	5,932,500
2022-12-15	273.79	274.38	269.21	271.73	248.64	2,735,300
2022-12-14	275.22	277.08	272.30	274.53	251.20	2,660,900
2022-12-13	278.68	279.90	273.64	274.28	250.97	3,390,100
2022-12-12	272.19	276.71	271.22	276.62	253.11	3,230,500
2022-12-09	273.61	274.16	271.72	272.04	248.92	1,677,400
2022-12-08	271.00	273.57	270.62	273.39	250.16	3,022,700
2022-12-07	272.50	273.98	269.67	270.34	247.37	2,766,400
2022-12-06	271.80	273.37	270.03	271.77	248.68	3,573,000
2022-12-05	271.02	272.57	270.00	271.59	248.51	2,586,900
2022-12-02	269.81	273.45	269.62	273.40	250.17	2,807,500
2022-12-01	273.16	274.24	271.39	273.40	250.17	2,599,600
2022-11-30	269.62	273.31	268.83	272.79	249.61	5,196,500
2022-11-29	271.00	271.92	269.47	271.41	246.96	2,873,500
2022-11-28	274.88	275.94	272.38	272.88	248.29	3,160,500
2022-11-25	274.51	275.32	272.86	275.00	250.22	1,596,600
2022-11-23	275.55	275.65	272.88	273.27	248.65	2,514,800
2022-11-22	275.00	275.30	274.30	274.76	250.00	2,770,400
2022-11-21	274.65	274.98	273.10	274.52	249.79	2,974,200
2022-11-18	273.92	275.10	272.12	273.37	248.74	2,699,200
2022-11-17	272.07	274.35	270.56	273.36	248.73	2,467,400
2022-11-16	268.92	274.43	268.92	272.51	247.96	4,132,700
2022-11-15	270.25	271.03	266.34	267.84	243.71	5,429,100
2022-11-14	270.93	274.71	270.58	272.27	247.74	3,357,400
2022-11-11	276.33	277.00	269.18	271.39	246.94	4,742,800
2022-11-10	281.49	281.67	272.58	275.88	251.02	4,510,900
2022-11-09	278.51	280.25	277.68	277.79	252.76	2,610,800
2022-11-08	276.86	279.52	276.50	278.40	253.32	2,628,800
2022-11-07	275.07	278.08	275.07	276.41	251.51	3,029,500
2022-11-04	275.60	275.71	272.13	274.62	249.88	3,256,500
2022-11-03	269.33	274.68	268.38	272.95	248.36	3,225,400
2022-11-02	273.00	276.67	270.31	270.37	246.01	3,069,900
2022-11-01	273.69	273.79	269.66	272.95	248.36	2,740,900
2022-10-31	273.06	273.63	270.81	272.66	248.09	3,336,100
2022-10-28	267.51	274.81	265.99	274.52	249.79	4,647,600
2022-10-27	263.00	266.99	262.26	265.11	241.22	4,145,700
2022-10-26	257.84	260.69	256.12	256.61	233.49	3,582,600
2022-10-25	254.57	257.28	254.40	255.73	232.69	2,689,000
2022-10-24	255.28	256.87	253.07	255.32	232.32	4,125,100
2022-10-21	250.21	255.36	249.50	254.55	231.62	3,254,900
2022-10-20	249.55	251.75	249.05	249.77	227.27	2,410,700
2022-10-19	250.00	252.52	249.12	250.75	228.16	3,021,300
2022-10-18	249.37	250.42	247.25	249.19	226.74	3,123,600
2022-10-17	245.80	247.22	243.53	246.48	224.27	2,758,200
2022-10-14	249.08	249.43	242.41	243.16	221.25	2,918,300
2022-10-13	234.46	249.30	234.46	246.75	224.52	5,026,900
2022-10-12	237.27	240.04	237.06	237.06	215.70	2,709,300
2022-10-11	234.16	239.12	233.93	237.05	215.69	3,169,200
2022-10-10	233.41	236.26	233.41	234.95	213.78	2,668,700
2022-10-07	233.96	234.60	232.08	233.19	212.18	2,294,300
2022-10-06	239.34	239.88	234.46	234.75	213.60	2,999,200
2022-10-05	236.91	240.41	236.14	239.09	217.55	3,033,000
2022-10-04	236.71	241.05	236.21	238.50	217.01	3,685,700
2022-10-03	233.52	236.85	231.71	235.34	214.14	3,286,700
2022-09-30	233.32	234.83	230.58	230.74	209.95	3,629,300
2022-09-29	236.32	237.66	232.46	234.40	213.28	3,053,200
2022-09-28	236.13	238.53	233.76	236.94	215.59	4,202,400
2022-09-27	244.58	244.93	236.56	236.70	215.37	4,193,800
2022-09-26	245.94	246.25	242.44	243.76	221.80	3,179,100

← NewerPage 17 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.