Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	268.12	270.76	267.80	269.69	241.37	2,908,400
2022-01-05	269.30	270.28	266.90	267.19	239.13	2,473,000
2022-01-04	269.50	271.15	268.27	268.51	240.31	2,506,000
2022-01-03	269.49	270.73	265.56	268.58	240.37	2,750,600
2021-12-31	268.00	269.12	267.21	268.07	239.92	1,519,200
2021-12-30	269.00	269.26	266.70	267.21	239.15	1,714,600
2021-12-29	268.45	269.72	267.95	268.49	240.29	1,318,500
2021-12-28	267.58	269.22	267.25	267.88	239.75	1,304,000
2021-12-27	266.47	268.26	266.00	268.24	240.07	1,485,500
2021-12-23	265.92	267.37	265.45	265.95	238.02	1,509,800
2021-12-22	264.32	265.44	264.07	264.94	237.12	1,795,100
2021-12-21	264.29	266.48	263.42	264.39	236.62	2,851,800
2021-12-20	259.63	261.96	258.43	261.73	234.24	2,824,500
2021-12-17	264.00	264.85	260.88	261.70	234.22	5,943,200
2021-12-16	265.56	266.89	264.09	265.55	237.66	2,347,700
2021-12-15	262.16	265.67	261.41	264.52	236.74	2,641,800
2021-12-14	263.00	263.59	261.75	262.52	234.95	3,695,500
2021-12-13	264.22	265.86	262.40	263.09	235.46	2,878,800
2021-12-10	263.88	265.27	262.43	264.97	237.14	2,529,600
2021-12-09	259.50	263.10	258.36	262.34	234.79	2,955,100
2021-12-08	260.00	262.81	259.09	259.58	232.32	3,453,100
2021-12-07	256.95	260.38	256.45	259.91	232.62	2,596,200
2021-12-06	252.40	256.93	252.37	255.79	228.93	3,616,800
2021-12-03	250.32	250.68	247.57	249.33	223.15	3,229,900
2021-12-02	245.66	250.34	245.00	248.80	222.67	3,290,500
2021-12-01	245.76	250.90	244.11	244.18	218.54	3,275,300
2021-11-30	247.38	247.90	243.95	244.60	218.91	3,836,100
2021-11-29	251.85	252.32	249.83	250.30	222.78	2,084,600
2021-11-26	252.51	253.16	248.27	250.01	222.52	2,573,300
2021-11-24	254.50	257.79	254.05	257.11	228.84	2,642,800
2021-11-23	254.81	255.79	253.05	255.65	227.54	2,770,000
2021-11-22	252.67	255.45	252.21	253.48	225.61	2,438,700
2021-11-19	253.29	253.32	250.23	251.95	224.25	2,743,100
2021-11-18	253.16	253.49	251.08	253.48	225.61	1,751,200
2021-11-17	252.41	253.34	250.52	252.69	224.91	1,412,000
2021-11-16	253.50	254.19	252.38	252.46	224.70	2,195,500
2021-11-15	250.67	253.76	250.67	252.94	225.13	1,709,200
2021-11-12	250.15	251.01	248.89	250.67	223.11	1,625,200
2021-11-11	253.33	253.33	249.26	250.16	222.65	1,640,500
2021-11-10	250.81	253.72	250.81	253.13	225.30	1,794,300
2021-11-09	252.91	253.69	250.45	252.65	224.87	2,258,900
2021-11-08	254.78	255.65	251.93	253.10	225.27	2,471,300
2021-11-05	254.69	257.53	254.62	254.71	226.70	3,224,300
2021-11-04	251.12	254.18	250.20	253.46	225.59	2,711,000
2021-11-03	247.99	251.13	247.91	250.40	222.87	2,399,000
2021-11-02	251.76	252.22	248.16	249.24	221.84	2,624,300
2021-11-01	245.80	251.69	245.34	250.58	223.03	4,456,200
2021-10-29	243.00	246.09	242.47	245.55	218.55	4,329,400
2021-10-28	243.40	246.08	242.53	245.50	218.51	3,448,500
2021-10-27	241.05	244.62	238.85	242.73	216.04	5,249,400
2021-10-26	237.47	238.40	236.14	236.42	210.43	3,066,400
2021-10-25	239.23	239.25	236.50	237.34	211.24	3,178,400
2021-10-22	240.71	242.24	238.00	238.44	212.22	3,283,700
2021-10-21	240.17	241.91	239.31	241.40	214.86	2,702,400
2021-10-20	240.40	242.65	239.29	239.72	213.36	3,040,200
2021-10-19	243.22	243.93	241.53	242.77	216.08	2,071,600
2021-10-18	242.42	243.45	241.13	242.26	215.62	2,484,900
2021-10-15	245.24	246.38	241.99	242.25	215.61	2,564,700
2021-10-14	242.88	245.42	242.04	244.55	217.66	2,512,000
2021-10-13	243.27	243.87	239.90	242.65	215.97	3,214,300

← NewerPage 21 of 79 · 4,730 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.