Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	232.51	233.32	226.42	229.26	202.94	3,774,900
2021-07-16	237.79	237.88	234.38	234.75	207.80	1,680,900
2021-07-15	236.59	237.39	234.92	236.88	209.69	2,165,800
2021-07-14	237.03	239.05	236.64	237.13	209.91	1,993,200
2021-07-13	235.66	237.47	235.20	236.17	209.06	1,884,600
2021-07-12	234.59	236.24	234.50	235.61	208.56	2,158,600
2021-07-09	234.07	236.23	233.06	235.68	208.62	2,560,500
2021-07-08	232.95	233.83	231.94	232.84	206.11	1,932,600
2021-07-07	231.92	234.99	231.72	234.63	207.69	2,069,400
2021-07-06	233.66	233.90	231.00	232.75	206.03	1,762,700
2021-07-02	233.08	234.11	232.44	233.63	206.81	1,851,500
2021-07-01	231.41	232.40	230.75	232.27	205.60	2,210,500
2021-06-30	230.92	232.25	230.60	230.99	204.47	2,450,700
2021-06-29	231.53	231.71	230.05	230.37	203.92	1,932,100
2021-06-28	232.67	232.75	230.01	231.09	204.56	2,901,700
2021-06-25	232.74	233.41	232.34	232.42	205.74	3,000,100
2021-06-24	234.10	235.16	232.74	233.33	206.54	1,839,800
2021-06-23	233.30	234.45	232.70	233.24	206.46	1,701,500
2021-06-22	233.49	234.86	232.43	233.88	207.03	1,758,300
2021-06-21	230.63	233.23	229.47	232.90	206.16	2,193,000
2021-06-18	231.47	232.89	228.82	229.62	203.26	4,408,200
2021-06-17	235.08	236.27	233.28	233.88	207.03	1,895,600
2021-06-16	237.21	237.28	233.78	235.58	208.53	2,951,700
2021-06-15	237.53	237.81	235.66	236.35	209.22	1,948,300
2021-06-14	237.18	237.77	234.81	236.98	209.77	1,836,800
2021-06-11	235.00	237.50	234.71	236.93	209.73	2,654,300
2021-06-10	232.05	234.90	231.93	234.59	207.66	2,534,000
2021-06-09	232.98	234.32	231.45	231.47	204.90	1,982,200
2021-06-08	231.50	233.98	231.34	232.64	205.93	2,106,200
2021-06-07	234.00	234.07	231.16	231.69	205.09	1,877,000
2021-06-04	233.44	233.80	232.07	233.38	206.59	1,615,200
2021-06-03	232.57	232.76	230.15	232.45	205.76	3,249,400
2021-06-02	233.97	234.33	232.81	233.78	206.94	3,172,000
2021-06-01	235.98	235.99	232.74	233.24	206.46	2,574,300
2021-05-28	234.13	234.41	232.45	233.89	207.04	2,853,600
2021-05-27	233.01	235.08	232.40	234.86	206.76	5,242,900
2021-05-26	233.79	233.79	232.16	232.35	204.55	1,564,200
2021-05-25	232.17	232.77	230.71	232.14	204.36	2,681,900
2021-05-24	231.52	232.65	231.02	231.91	204.16	1,823,300
2021-05-21	232.42	233.40	230.31	231.24	203.57	2,601,100
2021-05-20	230.72	234.02	230.56	232.18	204.40	1,890,200
2021-05-19	230.23	230.62	228.18	230.15	202.61	2,967,000
2021-05-18	231.89	233.25	231.65	231.93	204.18	2,913,000
2021-05-17	230.81	232.30	230.25	231.68	203.96	1,630,900
2021-05-14	230.71	232.64	230.47	231.72	203.99	1,943,100
2021-05-13	228.00	231.08	227.88	229.77	202.27	2,819,200
2021-05-12	232.11	233.57	227.57	227.94	200.66	3,198,200
2021-05-11	237.74	237.80	232.20	233.86	205.87	3,028,500
2021-05-10	235.10	237.92	235.10	237.11	208.74	2,031,500
2021-05-07	235.00	235.72	233.99	234.84	206.74	1,406,800
2021-05-06	235.54	235.65	233.17	234.86	206.76	1,832,600
2021-05-05	234.12	235.35	231.56	235.04	206.91	2,070,000
2021-05-04	234.63	236.13	233.24	233.86	205.87	2,529,700
2021-05-03	237.99	238.18	235.38	235.56	207.37	2,458,000
2021-04-30	234.00	236.29	233.87	236.08	207.83	2,640,400
2021-04-29	233.99	235.80	232.62	235.21	207.06	3,146,700
2021-04-28	235.20	235.45	232.26	232.41	204.60	2,777,000
2021-04-27	232.57	235.63	232.41	234.98	206.86	2,623,800
2021-04-26	234.78	235.35	231.91	232.31	204.51	2,490,100
2021-04-23	233.79	235.24	233.10	234.58	206.51	2,137,500

← NewerPage 23 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.