Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	232.83	234.04	231.94	232.96	205.08	1,839,500
2021-04-21	233.30	233.86	231.85	232.26	204.47	2,065,500
2021-04-20	231.24	233.21	231.08	233.01	205.13	1,885,700
2021-04-19	233.12	233.30	230.83	231.81	204.07	2,254,800
2021-04-16	233.65	234.26	232.31	233.08	205.19	2,694,300
2021-04-15	229.81	231.36	229.20	231.28	203.60	2,063,000
2021-04-14	231.22	231.29	229.59	230.31	202.75	2,129,200
2021-04-13	230.44	231.66	229.69	231.32	203.64	2,570,900
2021-04-12	231.48	232.38	230.49	230.96	203.32	2,292,700
2021-04-09	230.19	231.61	228.87	231.48	203.78	2,728,900
2021-04-08	232.61	232.80	229.20	230.25	202.70	2,772,200
2021-04-07	231.68	232.81	231.24	232.61	204.77	2,551,300
2021-04-06	229.71	232.27	228.72	231.91	204.16	3,230,900
2021-04-05	226.60	229.50	226.19	228.85	201.46	2,866,300
2021-04-01	224.67	226.22	223.28	225.21	198.26	2,441,200
2021-03-31	224.01	226.49	224.00	224.14	197.32	3,564,100
2021-03-30	226.13	227.02	224.22	224.98	198.06	2,419,000
2021-03-29	224.83	227.88	224.30	227.35	200.14	3,621,300
2021-03-26	224.20	225.28	222.42	225.21	198.26	3,263,100
2021-03-25	225.15	225.32	222.44	224.20	197.37	3,249,600
2021-03-24	225.32	227.02	224.04	224.05	197.24	2,442,500
2021-03-23	223.96	226.40	223.75	224.37	197.52	2,794,000
2021-03-22	223.39	226.91	222.65	225.07	198.14	4,220,700
2021-03-19	222.76	225.18	221.00	222.44	195.82	7,719,400
2021-03-18	223.68	225.35	221.41	222.90	196.23	3,254,600
2021-03-17	224.56	224.90	220.01	224.11	197.29	5,240,600
2021-03-16	219.58	221.30	217.16	219.86	193.55	3,583,400
2021-03-15	213.65	220.55	213.50	220.46	194.08	5,479,700
2021-03-12	212.04	214.24	211.42	212.34	186.93	2,818,200
2021-03-11	214.70	215.23	211.49	211.57	186.25	3,618,000
2021-03-10	208.72	213.63	208.24	213.31	187.78	3,447,200
2021-03-09	210.63	211.20	208.28	208.55	183.59	3,646,700
2021-03-08	207.70	210.59	207.14	209.11	184.09	3,157,100
2021-03-05	205.75	208.23	202.96	207.37	182.55	3,608,100
2021-03-04	206.16	207.49	202.73	204.84	180.33	3,926,200
2021-03-03	207.52	208.99	205.61	205.82	181.19	3,488,600
2021-03-02	208.00	209.90	206.19	208.67	183.70	3,016,600
2021-03-01	207.35	210.38	207.35	208.25	183.33	2,827,500
2021-02-26	210.75	211.64	206.14	206.14	181.47	5,334,000
2021-02-25	212.70	212.92	209.74	210.95	184.57	3,131,400
2021-02-24	210.84	214.10	210.42	213.27	186.60	2,887,100
2021-02-23	214.50	215.70	210.43	211.32	184.89	3,243,000
2021-02-22	211.50	213.00	209.69	212.06	185.54	2,910,800
2021-02-19	215.29	215.73	211.97	212.24	185.70	3,181,600
2021-02-18	213.29	215.86	212.65	215.43	188.49	2,191,000
2021-02-17	213.96	214.89	212.63	213.45	186.76	3,280,000
2021-02-16	214.37	216.94	213.83	215.03	188.14	2,892,900
2021-02-12	214.00	214.70	212.99	213.90	187.15	2,781,200
2021-02-11	214.54	214.80	212.40	214.27	187.48	2,583,600
2021-02-10	216.88	217.31	213.81	214.40	187.59	3,161,600
2021-02-09	212.07	216.18	211.77	215.98	188.97	3,047,300
2021-02-08	212.53	212.99	209.96	211.58	185.12	2,696,200
2021-02-05	212.59	214.18	212.01	212.58	186.00	2,600,200
2021-02-04	210.00	212.11	208.67	211.03	184.64	2,777,500
2021-02-03	208.35	209.99	207.93	208.71	182.61	3,020,700
2021-02-02	208.09	212.63	207.65	209.76	183.53	2,786,000
2021-02-01	208.48	209.69	206.60	207.93	181.93	2,812,500
2021-01-29	205.11	209.40	203.11	207.84	181.85	5,203,300
2021-01-28	208.63	210.36	205.13	206.82	180.96	5,401,600
2021-01-27	212.39	213.15	207.00	207.00	181.11	5,464,000

← NewerPage 24 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.