Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	246.14	248.87	245.11	247.74	224.19	2,997,200
2022-06-28	247.06	249.96	242.52	242.83	219.75	2,381,700
2022-06-27	247.90	248.77	246.57	247.03	223.55	2,059,200
2022-06-24	245.26	248.00	244.49	247.90	224.34	3,104,800
2022-06-23	243.70	245.09	240.46	243.58	220.43	1,937,000
2022-06-22	238.79	244.55	238.36	243.06	219.96	3,054,300
2022-06-21	236.22	240.10	234.14	239.59	216.82	3,263,500
2022-06-17	234.22	235.49	232.17	234.38	212.10	7,236,300
2022-06-16	236.08	237.32	233.82	235.19	212.84	3,272,000
2022-06-15	239.86	241.58	236.12	238.90	216.19	3,152,100
2022-06-14	239.96	242.90	238.62	238.76	216.07	3,564,800
2022-06-13	232.79	240.10	232.68	238.47	215.80	4,697,000
2022-06-10	239.18	239.51	237.16	237.38	214.82	1,992,300
2022-06-09	243.62	246.00	242.03	242.16	219.14	2,682,600
2022-06-08	247.90	248.48	244.89	245.61	222.26	2,101,300
2022-06-07	246.00	249.79	245.53	248.94	225.28	2,782,000
2022-06-06	249.08	249.53	247.33	248.07	224.49	1,569,300
2022-06-03	248.43	250.27	248.17	248.36	224.75	1,838,900
2022-06-02	249.60	250.44	246.22	250.38	225.33	2,089,700
2022-06-01	253.19	253.42	248.19	249.28	224.34	2,264,100
2022-05-31	250.00	254.28	248.63	252.21	226.98	3,924,700
2022-05-27	249.50	251.87	248.78	251.87	226.67	2,063,800
2022-05-26	246.00	249.33	245.60	248.09	223.27	1,972,300
2022-05-25	242.58	245.70	241.59	244.01	219.60	2,641,700
2022-05-24	237.50	245.80	237.45	244.52	220.06	5,258,200
2022-05-23	235.76	238.89	233.50	238.00	214.19	3,053,500
2022-05-20	231.38	234.06	228.59	233.91	210.51	3,208,200
2022-05-19	229.50	232.15	228.34	229.00	206.09	3,518,300
2022-05-18	239.46	240.08	230.37	231.05	207.94	3,946,100
2022-05-17	246.00	247.00	239.46	241.63	217.46	3,204,900
2022-05-16	244.46	245.48	240.73	244.04	219.63	2,147,100
2022-05-13	247.15	247.18	242.28	245.04	220.53	3,255,200
2022-05-12	245.32	246.38	241.12	244.19	219.76	2,861,000
2022-05-11	245.27	246.79	243.21	244.43	219.98	2,833,200
2022-05-10	248.99	250.88	244.93	245.68	221.10	3,070,800
2022-05-09	247.00	249.90	246.79	247.49	222.73	2,918,900
2022-05-06	248.19	252.45	247.70	250.78	225.69	2,964,500
2022-05-05	252.89	254.49	246.78	248.92	224.02	2,925,900
2022-05-04	246.16	254.78	246.16	254.32	228.88	3,289,300
2022-05-03	247.39	247.84	242.28	245.87	221.27	2,562,000
2022-05-02	250.86	251.55	242.26	246.64	221.97	3,418,700
2022-04-29	254.28	254.85	248.80	249.16	224.23	3,388,000
2022-04-28	249.94	256.38	248.08	254.19	228.76	3,547,400
2022-04-27	247.98	250.97	247.05	247.14	222.42	2,706,500
2022-04-26	250.13	252.41	248.33	248.58	223.71	2,948,500
2022-04-25	249.45	253.13	247.93	252.88	227.58	2,523,000
2022-04-22	255.00	255.00	249.94	250.17	225.14	2,643,600
2022-04-21	257.65	259.61	254.88	255.25	229.72	2,476,900
2022-04-20	256.00	257.79	254.82	255.85	230.26	2,278,700
2022-04-19	250.04	255.96	250.04	255.40	229.85	2,324,500
2022-04-18	249.63	252.49	249.13	251.06	225.94	1,426,600
2022-04-14	251.33	253.73	250.43	250.51	225.45	2,105,900
2022-04-13	249.36	251.66	249.02	251.33	226.19	2,133,800
2022-04-12	250.73	252.29	248.80	249.17	224.24	2,724,900
2022-04-11	251.25	252.94	249.93	250.45	225.40	2,326,700
2022-04-08	253.04	255.07	250.92	251.46	226.30	2,551,000
2022-04-07	250.79	255.48	249.54	254.36	228.91	4,041,800
2022-04-06	247.64	252.38	245.98	251.46	226.30	2,886,000
2022-04-05	246.10	249.74	245.43	248.51	223.65	2,532,500
2022-04-04	246.79	247.27	242.38	246.83	222.14	2,500,700

← NewerPage 19 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.