Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	248.12	249.43	246.18	249.25	224.32	2,023,000
2022-03-31	249.72	251.35	247.28	247.28	222.54	3,803,400
2022-03-30	247.51	250.50	247.51	249.03	224.12	2,227,300
2022-03-29	246.35	248.65	244.77	248.17	223.34	2,657,400
2022-03-28	241.91	242.95	239.86	242.94	218.64	2,041,800
2022-03-25	240.54	241.85	239.43	241.58	217.41	2,134,800
2022-03-24	237.56	241.04	236.47	240.26	216.22	2,337,500
2022-03-23	237.13	238.01	235.95	236.12	212.50	2,200,500
2022-03-22	237.04	238.44	236.47	238.12	214.30	2,938,100
2022-03-21	239.58	240.09	234.07	235.32	211.78	3,704,000
2022-03-18	237.23	239.19	235.99	238.92	215.02	5,336,500
2022-03-17	236.44	237.47	234.54	237.47	213.71	3,752,800
2022-03-16	234.87	238.21	234.36	238.14	214.32	4,173,200
2022-03-15	227.98	234.57	227.98	232.57	209.30	5,087,400
2022-03-14	226.78	228.44	223.16	226.18	203.55	4,436,100
2022-03-11	224.74	229.11	224.20	226.87	204.17	6,126,300
2022-03-10	220.20	222.05	217.68	222.00	199.79	5,444,900
2022-03-09	226.79	227.25	222.01	222.47	200.21	5,630,500
2022-03-08	224.33	229.74	222.20	222.79	200.50	5,258,800
2022-03-07	234.31	234.31	224.19	224.33	201.89	5,425,000
2022-03-04	234.62	236.39	231.64	235.81	212.22	4,184,100
2022-03-03	241.01	242.34	235.68	236.65	212.98	4,707,400
2022-03-02	240.85	242.74	239.61	240.94	216.84	4,482,000
2022-03-01	242.30	243.60	238.30	239.63	215.66	3,910,700
2022-02-28	244.44	245.72	242.36	244.77	220.28	4,410,400
2022-02-25	246.00	249.53	243.63	249.45	223.25	4,549,700
2022-02-24	242.93	245.58	239.61	245.03	219.30	4,856,000
2022-02-23	253.53	253.85	247.08	247.79	221.77	3,497,200
2022-02-22	250.01	254.70	249.60	252.70	226.16	3,980,500
2022-02-18	250.34	252.29	250.01	250.60	224.28	2,813,500
2022-02-17	251.48	252.88	250.00	250.93	224.58	2,831,900
2022-02-16	253.77	254.60	251.20	253.09	226.51	2,941,800
2022-02-15	254.82	256.92	253.56	253.81	227.16	2,171,500
2022-02-14	255.91	256.25	251.68	253.39	226.78	2,825,800
2022-02-11	256.87	258.76	254.73	255.16	228.36	3,592,700
2022-02-10	258.60	260.44	255.97	256.87	229.89	3,246,600
2022-02-09	261.99	262.88	259.41	259.86	232.57	2,379,300
2022-02-08	260.50	262.38	259.10	260.08	232.77	2,920,000
2022-02-07	261.00	261.58	259.17	259.85	232.56	1,959,300
2022-02-04	259.87	261.73	257.79	260.06	232.75	1,989,700
2022-02-03	262.00	262.80	260.07	260.64	233.27	2,242,200
2022-02-02	258.83	262.61	258.49	262.28	234.74	2,371,500
2022-02-01	259.75	259.90	255.58	258.99	231.79	2,496,500
2022-01-31	255.02	259.50	254.44	259.45	232.20	3,174,200
2022-01-28	250.00	256.35	247.16	256.09	229.20	3,833,200
2022-01-27	249.60	252.46	245.25	248.74	222.62	5,199,000
2022-01-26	253.00	254.21	247.86	249.85	223.61	3,839,000
2022-01-25	250.83	252.53	247.07	250.68	224.35	3,908,600
2022-01-24	252.38	253.92	247.78	253.61	226.98	5,153,100
2022-01-21	254.04	258.46	253.69	254.59	227.85	3,738,100
2022-01-20	256.62	258.11	252.90	253.13	226.55	2,602,200
2022-01-19	257.55	257.95	255.08	255.22	228.42	2,304,700
2022-01-18	256.96	257.10	254.31	256.48	229.55	3,076,500
2022-01-14	261.14	261.24	257.16	257.71	230.65	3,460,100
2022-01-13	261.41	263.85	260.59	261.41	233.96	2,371,300
2022-01-12	263.37	263.95	260.28	260.92	233.52	3,044,000
2022-01-11	263.49	263.95	260.32	262.12	234.59	3,206,200
2022-01-10	266.71	266.72	262.01	264.41	236.64	3,122,400
2022-01-07	268.56	270.17	267.00	267.06	239.01	2,209,100
2022-01-06	268.12	270.76	267.80	269.69	241.37	2,908,400

← NewerPage 20 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.