Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 261.58 | 264.02 | 260.96 | 262.80 | 260.95 | 5,105,700 |
| 2026-07-22 | 265.70 | 265.97 | 261.85 | 263.57 | 261.71 | 4,524,400 |
| 2026-07-21 | 266.52 | 266.87 | 263.65 | 263.91 | 262.05 | 3,539,500 |
| 2026-07-20 | 269.75 | 270.00 | 266.26 | 267.64 | 265.75 | 3,693,400 |
| 2026-07-17 | 275.00 | 276.36 | 267.19 | 267.71 | 265.82 | 3,782,000 |
| 2026-07-16 | 266.75 | 273.59 | 265.99 | 273.46 | 271.53 | 4,812,000 |
| 2026-07-15 | 268.00 | 270.28 | 264.09 | 264.95 | 263.08 | 6,050,900 |
| 2026-07-14 | 272.00 | 273.81 | 268.32 | 268.94 | 267.04 | 3,834,500 |
| 2026-07-13 | 276.02 | 276.02 | 271.33 | 272.61 | 270.69 | 4,169,600 |
| 2026-07-10 | 278.21 | 278.40 | 272.50 | 274.60 | 272.66 | 2,980,800 |
| 2026-07-09 | 276.06 | 277.58 | 272.92 | 276.49 | 274.54 | 3,605,400 |
| 2026-07-08 | 281.27 | 281.62 | 276.24 | 278.25 | 276.29 | 4,735,900 |
| 2026-07-07 | 283.80 | 287.10 | 281.38 | 282.21 | 280.22 | 3,688,500 |
| 2026-07-06 | 280.06 | 281.02 | 273.58 | 279.50 | 277.53 | 6,744,000 |
| 2026-07-02 | 271.80 | 280.63 | 269.86 | 280.63 | 278.65 | 6,871,800 |
| 2026-07-01 | 270.25 | 272.45 | 268.90 | 269.43 | 267.53 | 3,902,100 |
| 2026-06-30 | 268.20 | 271.19 | 267.39 | 270.31 | 268.40 | 4,752,600 |
| 2026-06-29 | 270.19 | 272.50 | 265.60 | 267.18 | 265.29 | 4,522,000 |
| 2026-06-26 | 264.77 | 270.79 | 264.55 | 269.76 | 267.86 | 7,422,800 |
| 2026-06-25 | 272.69 | 273.34 | 264.53 | 264.54 | 262.67 | 6,192,700 |
| 2026-06-24 | 272.17 | 276.06 | 271.22 | 273.88 | 271.95 | 4,698,700 |
| 2026-06-23 | 273.89 | 274.25 | 270.51 | 271.66 | 269.74 | 3,783,500 |
| 2026-06-22 | 277.00 | 277.55 | 270.08 | 270.10 | 268.19 | 4,891,100 |
| 2026-06-18 | 284.38 | 284.76 | 277.93 | 278.61 | 276.64 | 8,106,400 |
| 2026-06-17 | 285.50 | 287.29 | 282.97 | 283.82 | 281.82 | 3,591,000 |
| 2026-06-16 | 288.00 | 289.29 | 285.09 | 287.93 | 285.90 | 3,874,300 |
| 2026-06-15 | 284.23 | 288.24 | 283.60 | 286.12 | 284.10 | 4,388,500 |
| 2026-06-12 | 286.00 | 287.66 | 284.03 | 284.81 | 282.80 | 4,028,800 |
| 2026-06-11 | 282.84 | 286.25 | 281.04 | 284.77 | 282.76 | 4,565,400 |
| 2026-06-10 | 284.32 | 286.45 | 282.30 | 282.52 | 280.53 | 4,152,700 |
| 2026-06-09 | 277.61 | 285.31 | 276.04 | 282.25 | 280.26 | 5,431,700 |
| 2026-06-08 | 278.11 | 280.18 | 277.15 | 277.78 | 275.82 | 3,842,300 |
| 2026-06-05 | 274.40 | 280.76 | 274.40 | 279.84 | 277.87 | 5,428,100 |
| 2026-06-04 | 277.80 | 278.50 | 271.85 | 272.72 | 270.80 | 3,541,600 |
| 2026-06-03 | 275.77 | 276.85 | 273.29 | 273.29 | 271.36 | 5,011,100 |
| 2026-06-02 | 273.33 | 278.01 | 272.95 | 276.36 | 274.41 | 4,211,600 |
| 2026-06-01 | 278.12 | 278.89 | 273.40 | 276.11 | 272.31 | 4,594,600 |
| 2026-05-29 | 277.78 | 281.42 | 277.42 | 279.20 | 275.36 | 4,901,300 |
| 2026-05-28 | 280.01 | 280.22 | 277.52 | 277.97 | 274.15 | 4,115,700 |
| 2026-05-27 | 280.24 | 283.55 | 279.85 | 280.92 | 277.06 | 3,808,100 |
| 2026-05-26 | 281.02 | 282.02 | 278.71 | 279.26 | 275.42 | 4,227,400 |
| 2026-05-22 | 283.00 | 283.73 | 280.41 | 282.27 | 278.39 | 3,056,200 |
| 2026-05-21 | 281.05 | 285.15 | 279.95 | 284.18 | 280.27 | 5,116,300 |
| 2026-05-20 | 280.29 | 281.02 | 276.40 | 280.27 | 276.42 | 4,056,900 |
| 2026-05-19 | 283.40 | 285.32 | 280.29 | 280.80 | 276.94 | 4,087,500 |
| 2026-05-18 | 275.82 | 282.80 | 275.15 | 282.47 | 278.59 | 3,969,300 |
| 2026-05-15 | 276.00 | 277.50 | 275.02 | 276.39 | 272.59 | 3,866,400 |
| 2026-05-14 | 277.80 | 277.80 | 274.30 | 274.97 | 271.19 | 3,428,200 |
| 2026-05-13 | 274.50 | 277.50 | 273.24 | 275.70 | 271.91 | 3,451,000 |
| 2026-05-12 | 278.20 | 279.25 | 274.77 | 274.84 | 271.06 | 4,366,600 |
| 2026-05-11 | 275.83 | 276.74 | 271.98 | 274.60 | 270.83 | 5,849,000 |
| 2026-05-08 | 285.00 | 286.50 | 274.83 | 275.75 | 271.96 | 6,044,100 |
| 2026-05-07 | 287.83 | 291.40 | 282.15 | 283.70 | 279.80 | 6,613,800 |
| 2026-05-06 | 287.17 | 288.50 | 282.40 | 284.10 | 280.19 | 4,807,900 |
| 2026-05-05 | 284.40 | 286.56 | 283.02 | 285.17 | 281.25 | 4,007,100 |
| 2026-05-04 | 286.32 | 289.75 | 283.69 | 284.10 | 280.19 | 3,750,500 |
| 2026-05-01 | 294.70 | 295.58 | 286.36 | 286.64 | 282.70 | 3,761,800 |
| 2026-04-30 | 290.55 | 294.52 | 290.23 | 293.59 | 289.55 | 4,137,700 |
| 2026-04-29 | 291.30 | 292.51 | 289.30 | 290.08 | 286.09 | 3,493,000 |
| 2026-04-28 | 292.20 | 294.65 | 291.03 | 292.39 | 288.37 | 4,087,100 |
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.