Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	247.73	248.60	244.18	244.52	217.63	2,346,700
2021-10-11	248.10	249.14	246.45	246.58	219.47	1,504,000
2021-10-08	249.25	249.63	247.11	247.70	220.47	1,687,500
2021-10-07	248.00	249.95	247.68	248.32	221.02	2,423,900
2021-10-06	244.56	247.16	243.02	247.10	219.93	2,107,900
2021-10-05	243.97	246.88	243.01	245.22	218.26	2,463,100
2021-10-04	242.06	244.81	241.86	243.08	216.35	2,236,500
2021-10-01	243.07	244.69	240.25	242.93	216.22	2,076,000
2021-09-30	244.77	245.42	240.82	241.11	214.60	3,136,800
2021-09-29	244.38	245.71	243.15	244.28	217.42	1,719,000
2021-09-28	247.29	247.71	242.91	243.77	216.97	3,007,500
2021-09-27	246.00	248.90	245.28	248.11	220.83	2,463,300
2021-09-24	246.64	247.38	245.24	246.42	219.33	2,508,800
2021-09-23	243.74	245.95	243.53	244.78	217.87	2,941,700
2021-09-22	241.80	245.86	241.47	243.13	216.40	3,361,900
2021-09-21	240.00	242.35	239.40	240.50	214.06	2,008,300
2021-09-20	239.88	241.96	236.64	239.09	212.80	4,549,900
2021-09-17	243.84	244.63	241.88	242.49	215.83	4,756,600
2021-09-16	240.29	243.59	239.95	243.21	216.47	3,410,700
2021-09-15	240.47	241.27	238.18	240.98	214.48	2,507,200
2021-09-14	241.73	242.25	239.50	241.13	214.62	2,013,800
2021-09-13	240.83	241.80	239.84	241.21	214.69	2,294,800
2021-09-10	240.32	241.32	239.04	239.18	212.88	2,035,200
2021-09-09	238.42	241.43	237.77	238.61	212.37	2,992,200
2021-09-08	236.80	239.46	236.00	238.62	212.38	2,718,400
2021-09-07	238.61	238.61	235.95	236.19	210.22	1,820,000
2021-09-03	238.39	239.65	237.51	238.82	212.56	1,339,300
2021-09-02	239.20	239.95	238.38	239.87	213.50	2,140,200
2021-09-01	237.88	239.04	237.21	238.15	211.97	2,197,100
2021-08-31	235.75	237.73	234.67	237.46	211.35	2,938,100
2021-08-30	237.34	237.76	235.86	236.59	209.43	2,245,600
2021-08-27	237.43	238.37	236.37	237.48	210.22	1,784,000
2021-08-26	238.79	238.92	235.92	236.95	209.75	2,008,000
2021-08-25	237.93	239.60	237.84	238.83	211.41	1,668,000
2021-08-24	240.39	240.39	238.32	238.43	211.06	1,687,700
2021-08-23	239.46	240.07	237.99	239.66	212.15	2,086,900
2021-08-20	236.96	239.39	236.32	238.49	211.11	1,989,700
2021-08-19	236.68	238.12	236.07	237.23	209.99	1,455,400
2021-08-18	239.44	239.76	237.78	238.08	210.75	2,215,500
2021-08-17	240.35	240.84	238.21	240.28	212.69	1,652,000
2021-08-16	239.00	241.05	238.56	240.97	213.31	2,175,300
2021-08-13	236.79	239.00	236.27	238.82	211.40	1,699,700
2021-08-12	236.00	236.76	235.05	236.67	209.50	1,490,800
2021-08-11	234.19	235.94	233.75	235.55	208.51	1,969,100
2021-08-10	235.10	235.10	233.24	233.45	206.65	2,027,500
2021-08-09	235.79	236.07	234.03	234.68	207.74	2,093,100
2021-08-06	236.68	237.14	235.67	236.26	209.14	1,558,600
2021-08-05	235.74	236.81	234.34	236.42	209.28	2,230,500
2021-08-04	236.45	236.60	233.05	234.83	207.87	2,240,600
2021-08-03	239.56	239.95	235.25	236.95	209.75	3,300,000
2021-08-02	244.24	244.68	239.69	240.10	212.54	2,693,900
2021-07-30	243.85	245.41	242.21	242.71	214.85	2,336,800
2021-07-29	243.32	245.20	242.98	244.02	216.01	2,572,300
2021-07-28	242.50	243.80	239.35	241.78	214.02	4,948,500
2021-07-27	244.17	247.05	244.06	246.35	218.07	3,135,200
2021-07-26	242.00	244.57	241.60	243.98	215.97	2,638,400
2021-07-23	240.13	245.05	239.60	242.96	215.07	3,996,400
2021-07-22	235.65	239.69	235.16	238.67	211.27	2,538,300
2021-07-21	235.98	238.11	235.22	235.93	208.84	2,146,600
2021-07-20	230.65	235.52	230.21	234.27	207.37	3,275,600

← NewerPage 22 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.