Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	212.51	215.51	212.17	215.38	188.45	2,907,800
2021-01-25	212.22	214.05	210.56	213.34	186.66	2,615,300
2021-01-22	212.51	214.14	211.17	213.38	186.70	2,196,400
2021-01-21	214.06	215.96	213.32	213.53	186.83	2,674,900
2021-01-20	210.15	214.41	209.63	213.63	186.92	4,077,700
2021-01-19	210.68	211.00	207.88	209.09	182.94	3,331,600
2021-01-15	207.97	210.70	207.42	209.91	183.66	3,593,700
2021-01-14	212.10	212.67	208.00	208.50	182.43	3,666,700
2021-01-13	210.91	213.13	210.90	212.09	185.57	2,069,800
2021-01-12	213.69	214.33	210.94	211.60	185.14	2,952,000
2021-01-11	215.09	216.12	213.12	214.23	187.44	2,545,400
2021-01-08	212.90	216.12	212.23	215.87	188.88	2,639,100
2021-01-07	213.22	213.22	210.56	211.98	185.47	3,142,000
2021-01-06	211.30	211.71	209.03	211.00	184.61	3,083,400
2021-01-05	210.18	211.95	209.62	211.48	185.03	2,576,100
2021-01-04	214.49	214.72	208.22	210.22	183.93	4,055,400
2020-12-31	211.25	214.93	210.78	214.58	187.75	2,610,900
2020-12-30	212.96	213.36	211.28	211.56	185.10	1,855,000
2020-12-29	214.64	215.78	212.45	212.71	186.11	1,665,700
2020-12-28	212.99	214.88	212.19	214.02	187.26	2,550,100
2020-12-24	212.12	212.74	211.14	211.39	184.96	1,047,700
2020-12-23	212.30	213.43	211.79	212.02	185.51	1,658,800
2020-12-22	211.20	212.91	210.37	211.92	185.42	2,772,800
2020-12-21	210.62	212.55	208.01	211.67	185.20	4,342,500
2020-12-18	215.15	216.85	213.82	215.08	188.18	7,929,100
2020-12-17	215.39	215.79	213.53	214.25	187.46	2,558,800
2020-12-16	214.88	217.51	213.66	213.80	187.06	2,682,000
2020-12-15	213.22	216.21	212.74	214.86	187.99	3,798,200
2020-12-14	210.73	214.74	210.21	211.92	185.42	4,745,000
2020-12-11	207.47	208.94	206.73	207.76	181.78	2,770,800
2020-12-10	208.50	208.76	207.07	208.04	182.02	2,956,400
2020-12-09	209.49	209.53	207.33	208.69	182.59	3,010,900
2020-12-08	206.55	209.10	206.41	208.39	182.33	2,709,400
2020-12-07	208.53	209.11	206.19	208.89	182.77	3,826,000
2020-12-04	211.60	213.38	210.10	210.74	184.39	3,151,100
2020-12-03	210.94	213.23	210.56	211.51	185.06	3,732,500
2020-12-02	214.00	214.40	209.13	210.86	184.49	6,223,700
2020-12-01	218.88	218.93	215.53	216.14	189.11	4,224,800
2020-11-30	216.46	217.57	214.43	217.44	190.25	3,413,600
2020-11-27	219.02	220.40	217.66	218.33	189.90	1,394,400
2020-11-25	219.98	220.59	217.92	219.34	190.78	1,889,200
2020-11-24	219.01	221.25	218.25	219.71	191.10	3,870,900
2020-11-23	215.14	217.60	214.65	217.00	188.74	3,010,300
2020-11-20	214.39	215.22	213.63	214.09	186.21	3,932,600
2020-11-19	214.84	215.48	213.33	215.11	187.10	2,840,500
2020-11-18	216.10	217.84	215.41	215.52	187.46	3,095,200
2020-11-17	215.60	217.39	214.02	216.01	187.88	2,443,100
2020-11-16	215.50	216.75	213.63	216.73	188.51	3,702,100
2020-11-13	213.76	214.39	212.34	213.28	185.51	3,072,100
2020-11-12	217.56	217.82	210.88	213.07	185.32	4,253,200
2020-11-11	214.81	219.25	214.30	218.02	189.63	4,126,900
2020-11-10	215.75	215.99	211.34	213.32	185.54	4,255,600
2020-11-09	226.79	227.85	207.17	213.22	185.45	7,981,200
2020-11-06	216.00	217.89	214.25	216.56	188.36	3,916,100
2020-11-05	216.07	218.20	214.68	216.31	188.14	3,622,000
2020-11-04	215.00	219.47	213.30	214.87	186.89	3,360,800
2020-11-03	215.59	218.10	213.95	216.80	188.57	2,615,000
2020-11-02	215.88	216.32	210.79	212.56	184.88	2,983,200
2020-10-30	213.60	215.22	209.91	213.00	185.26	3,450,900
2020-10-29	214.69	217.65	213.07	214.95	186.96	2,477,600

← NewerPage 25 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.