Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	218.39	220.59	214.46	214.69	186.73	3,272,900
2020-10-27	224.47	225.23	222.72	222.97	193.93	1,801,900
2020-10-26	226.78	227.25	220.97	224.27	195.07	2,537,800
2020-10-23	230.41	230.41	227.80	228.71	198.93	2,278,100
2020-10-22	227.76	229.40	226.88	229.15	199.31	1,961,300
2020-10-21	227.23	229.49	227.21	228.19	198.48	1,518,200
2020-10-20	226.74	230.00	226.43	227.45	197.83	1,883,200
2020-10-19	229.55	231.02	225.17	226.00	196.57	2,009,500
2020-10-16	229.77	231.91	229.15	229.37	199.50	2,162,800
2020-10-15	226.15	230.00	225.59	229.64	199.74	2,177,300
2020-10-14	228.41	229.48	227.35	227.62	197.98	1,862,600
2020-10-13	225.70	228.58	224.93	227.35	197.74	2,098,900
2020-10-12	224.81	226.51	223.12	226.11	196.67	2,412,400
2020-10-09	226.94	227.22	223.12	224.83	195.55	3,237,700
2020-10-08	226.09	227.08	224.29	225.80	196.40	3,195,800
2020-10-07	225.58	228.41	225.13	226.48	196.99	1,972,500
2020-10-06	226.83	228.66	223.60	224.09	194.91	2,453,600
2020-10-05	224.86	226.50	224.01	226.07	196.63	2,913,800
2020-10-02	217.51	223.35	217.10	222.67	193.67	3,833,100
2020-10-01	221.59	223.00	217.79	219.59	191.00	2,443,000
2020-09-30	218.87	222.20	218.41	219.49	190.91	3,034,100
2020-09-29	220.42	220.96	218.48	218.68	190.20	1,731,700
2020-09-28	220.00	221.98	219.02	220.26	191.58	2,111,700
2020-09-25	215.30	219.25	213.65	218.18	189.77	2,196,800
2020-09-24	214.75	218.41	213.59	216.12	187.98	1,727,000
2020-09-23	217.67	219.69	214.24	214.97	186.98	2,777,700
2020-09-22	216.43	216.96	214.55	216.41	188.23	2,475,600
2020-09-21	217.14	218.05	213.40	216.41	188.23	2,831,800
2020-09-18	221.62	223.57	220.13	220.27	191.59	3,861,400
2020-09-17	223.70	223.73	220.50	222.58	193.60	3,376,600
2020-09-16	222.17	226.72	221.30	224.81	195.54	3,463,700
2020-09-15	221.76	223.64	221.40	222.37	193.41	2,640,700
2020-09-14	219.72	222.59	219.34	220.56	191.84	2,543,800
2020-09-11	217.69	219.18	216.28	218.00	189.61	3,616,500
2020-09-10	215.72	219.48	215.72	217.24	188.95	3,325,600
2020-09-09	215.00	218.17	214.44	215.71	187.62	3,213,200
2020-09-08	211.18	216.30	211.06	213.58	185.77	4,107,600
2020-09-04	215.29	217.78	210.76	211.73	184.16	3,828,600
2020-09-03	218.11	218.11	211.90	213.80	185.96	3,126,700
2020-09-02	213.25	217.13	212.69	216.23	188.07	4,092,000
2020-09-01	210.84	213.61	210.58	212.69	184.99	2,926,700
2020-08-31	213.52	214.99	212.81	213.52	185.72	2,900,900
2020-08-28	212.82	216.71	211.77	214.91	185.84	3,212,500
2020-08-27	214.34	216.10	212.10	212.19	183.49	3,226,800
2020-08-26	212.09	214.42	211.60	213.76	184.84	2,316,700
2020-08-25	213.96	214.19	212.22	212.65	183.88	2,302,400
2020-08-24	212.26	213.50	210.93	212.62	183.86	2,463,900
2020-08-21	209.96	212.19	209.26	211.57	182.95	3,484,800
2020-08-20	208.12	210.99	208.10	209.88	181.49	2,084,900
2020-08-19	210.22	211.17	208.64	209.51	181.17	2,711,100
2020-08-18	209.26	210.43	207.23	210.32	181.87	2,921,500
2020-08-17	206.94	209.50	206.85	208.67	180.44	2,619,000
2020-08-14	205.95	207.33	205.20	207.03	179.02	2,060,200
2020-08-13	205.96	207.25	205.35	206.49	178.56	1,795,000
2020-08-12	206.86	207.40	205.38	206.02	178.15	2,167,100
2020-08-11	205.00	207.42	204.25	205.00	177.27	2,478,400
2020-08-10	204.35	205.16	202.54	204.12	176.51	2,783,600
2020-08-07	203.36	205.16	203.29	204.60	176.92	2,980,000
2020-08-06	198.78	203.60	198.37	203.18	175.69	3,158,900
2020-08-05	200.00	200.50	197.91	199.26	172.30	2,259,600

← NewerPage 26 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.