Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	247.21	249.10	244.19	245.95	223.79	2,672,100
2022-09-22	250.39	250.43	247.65	247.94	225.60	2,300,500
2022-09-21	255.13	256.91	251.08	251.08	228.46	2,438,800
2022-09-20	256.10	256.49	252.78	255.40	232.39	2,140,200
2022-09-19	254.00	257.55	253.35	257.01	233.85	2,195,800
2022-09-16	251.85	255.82	251.75	254.91	231.94	4,304,100
2022-09-15	255.02	255.23	252.49	253.47	230.63	2,289,500
2022-09-14	255.00	258.27	254.37	255.72	232.68	2,745,200
2022-09-13	257.74	258.95	253.67	254.33	231.42	2,604,900
2022-09-12	260.00	261.40	259.42	260.37	236.91	2,204,300
2022-09-09	260.26	260.74	258.21	259.52	236.14	2,007,000
2022-09-08	257.85	261.08	257.33	260.08	236.65	2,448,900
2022-09-07	255.14	259.82	254.96	258.42	235.14	4,185,200
2022-09-06	254.47	256.73	253.38	254.39	231.47	2,645,700
2022-09-02	257.41	258.58	253.36	254.51	231.58	1,791,300
2022-09-01	251.82	256.53	251.76	256.47	233.36	2,577,800
2022-08-31	254.17	255.68	252.20	252.28	229.55	3,119,200
2022-08-30	256.00	256.72	252.57	253.49	229.40	2,051,300
2022-08-29	255.50	256.71	254.59	255.66	231.36	2,017,500
2022-08-26	262.80	263.20	256.39	256.95	232.53	2,357,800
2022-08-25	261.99	262.68	260.20	262.56	237.60	1,330,400
2022-08-24	260.71	262.00	259.86	260.86	236.07	1,777,200
2022-08-23	262.62	263.35	260.53	260.54	235.78	2,211,100
2022-08-22	264.50	265.79	262.37	262.95	237.96	1,986,700
2022-08-19	265.94	267.75	265.54	266.54	241.21	1,833,800
2022-08-18	266.00	267.36	265.42	266.58	241.24	1,591,900
2022-08-17	265.96	267.97	265.58	266.82	241.46	1,699,100
2022-08-16	265.04	267.13	264.26	266.29	240.98	1,828,000
2022-08-15	262.21	265.62	261.25	265.44	240.21	2,342,700
2022-08-12	259.55	262.51	259.55	262.18	237.26	1,530,800
2022-08-11	263.20	263.27	258.63	259.28	234.64	2,007,000
2022-08-10	262.00	263.71	260.50	261.36	236.52	2,967,900
2022-08-09	256.90	260.21	256.36	260.06	235.34	2,315,800
2022-08-08	260.00	260.91	255.34	256.80	232.39	2,253,500
2022-08-05	259.64	260.03	257.07	259.23	234.59	1,818,500
2022-08-04	261.70	262.18	258.69	260.64	235.87	2,089,600
2022-08-03	261.05	262.92	259.76	262.09	237.18	2,305,300
2022-08-02	264.62	265.45	260.89	261.05	236.24	2,375,200
2022-08-01	262.54	265.46	262.41	264.23	239.11	2,384,000
2022-07-29	263.65	264.35	262.10	263.37	238.34	2,653,800
2022-07-28	258.80	264.00	257.56	263.46	238.42	2,849,100
2022-07-27	255.80	259.91	254.69	258.89	234.28	2,718,300
2022-07-26	249.56	259.22	248.70	257.09	232.65	5,272,300
2022-07-25	254.57	254.80	248.66	250.38	226.58	2,860,400
2022-07-22	253.75	254.53	252.45	253.99	229.85	2,226,600
2022-07-21	253.99	254.80	252.32	253.47	229.38	2,056,500
2022-07-20	256.78	256.91	253.47	254.58	230.38	2,183,700
2022-07-19	253.88	256.62	252.97	256.50	232.12	2,181,300
2022-07-18	255.24	255.59	252.07	252.42	228.43	2,164,400
2022-07-15	254.02	256.39	253.45	255.01	230.77	2,627,200
2022-07-14	249.89	253.10	249.62	252.60	228.59	2,371,000
2022-07-13	248.96	254.80	248.26	252.67	228.65	2,205,300
2022-07-12	252.97	255.62	250.76	251.48	227.58	2,112,800
2022-07-11	252.08	255.40	252.08	253.28	229.21	1,478,100
2022-07-08	252.60	254.62	252.32	253.24	229.17	1,450,300
2022-07-07	253.26	254.92	251.18	252.94	228.90	2,396,700
2022-07-06	252.47	252.86	249.37	251.46	227.56	1,948,600
2022-07-05	251.15	253.00	249.66	252.29	228.31	2,390,700
2022-07-01	246.35	253.14	246.00	252.96	228.92	2,531,400
2022-06-30	248.25	248.59	245.45	246.88	223.41	2,786,200

← NewerPage 18 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.