Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	194.95	199.70	194.34	199.36	172.39	3,699,900
2020-08-03	194.33	195.60	193.59	194.40	168.10	3,143,500
2020-07-31	194.15	194.68	191.64	194.28	168.00	3,194,700
2020-07-30	195.00	196.40	192.92	195.41	168.98	2,705,700
2020-07-29	196.30	198.46	195.71	196.21	169.67	3,342,900
2020-07-28	198.60	199.89	195.50	196.24	169.69	6,051,000
2020-07-27	199.04	202.52	198.71	201.25	174.03	4,541,700
2020-07-24	196.89	198.91	195.73	198.72	171.84	2,199,900
2020-07-23	198.46	199.27	196.01	197.55	170.83	2,702,200
2020-07-22	193.21	199.65	193.05	198.62	171.75	3,484,400
2020-07-21	192.33	194.90	192.00	192.98	166.87	3,505,400
2020-07-20	190.90	192.77	190.37	191.61	165.69	2,157,100
2020-07-17	191.34	191.90	190.13	191.48	165.58	1,972,600
2020-07-16	191.12	192.76	190.15	190.92	165.09	2,111,100
2020-07-15	193.90	194.00	189.88	191.77	165.83	3,735,400
2020-07-14	185.09	190.84	184.73	190.72	164.92	4,138,600
2020-07-13	185.60	188.95	184.71	184.92	159.90	3,221,600
2020-07-10	183.78	185.44	183.01	184.88	159.87	2,714,100
2020-07-09	186.22	186.59	182.62	184.33	159.39	2,333,500
2020-07-08	185.50	187.23	184.75	185.85	160.71	2,776,400
2020-07-07	187.37	187.85	185.25	185.82	160.68	2,399,600
2020-07-06	186.00	188.72	184.14	188.50	163.00	3,171,500
2020-07-02	187.00	187.00	182.86	183.52	158.69	2,690,200
2020-07-01	184.95	186.44	183.72	184.66	159.68	2,193,800
2020-06-30	182.92	185.20	181.89	184.47	159.52	3,163,100
2020-06-29	180.57	182.83	179.17	182.80	158.07	2,622,200
2020-06-26	182.37	182.81	178.88	179.74	155.43	5,107,400
2020-06-25	183.51	184.08	180.33	182.76	158.04	3,145,200
2020-06-24	184.96	185.71	181.34	184.29	159.36	4,146,600
2020-06-23	189.55	189.73	186.32	186.62	161.37	2,951,900
2020-06-22	186.00	187.77	184.89	187.46	162.10	3,223,200
2020-06-19	192.29	192.36	186.53	186.56	161.32	6,267,700
2020-06-18	190.01	190.74	187.89	189.49	163.86	3,153,300
2020-06-17	191.92	192.88	190.42	190.79	164.98	3,154,100
2020-06-16	192.00	193.50	187.51	190.32	164.57	5,434,800
2020-06-15	184.60	190.12	184.14	189.49	163.86	4,499,000
2020-06-12	191.67	191.67	185.45	189.17	163.58	4,108,600
2020-06-11	190.90	192.91	186.33	187.51	162.14	5,796,000
2020-06-10	199.13	199.56	195.67	195.80	169.31	3,459,900
2020-06-09	200.37	201.57	199.01	199.52	172.53	3,728,600
2020-06-08	195.68	202.73	195.64	202.65	175.24	4,443,900
2020-06-05	198.00	200.15	196.27	197.16	170.49	4,728,300
2020-06-04	192.32	194.26	191.62	193.24	167.10	3,469,100
2020-06-03	188.47	193.81	188.09	193.29	167.14	3,881,500
2020-06-02	188.40	188.56	186.09	187.59	162.21	3,125,500
2020-06-01	186.71	187.84	185.60	187.41	162.06	2,168,200
2020-05-29	187.43	188.70	185.71	186.32	161.11	5,717,200
2020-05-28	189.42	190.48	186.72	188.73	162.12	3,567,600
2020-05-27	188.74	188.75	185.27	187.72	161.25	3,993,400
2020-05-26	189.59	190.66	184.24	184.84	158.78	3,990,900
2020-05-22	184.48	185.35	183.18	184.41	158.41	2,475,200
2020-05-21	184.18	185.48	182.11	185.08	158.98	2,913,600
2020-05-20	182.00	184.60	180.57	184.10	158.14	4,920,800
2020-05-19	180.12	181.46	178.07	179.57	154.25	3,365,000
2020-05-18	180.06	181.15	178.11	179.83	154.47	4,653,000
2020-05-15	173.05	174.71	171.68	173.81	149.30	6,879,600
2020-05-14	170.20	175.66	167.85	175.41	150.68	4,868,400
2020-05-13	176.18	176.57	171.01	172.82	148.45	4,729,100
2020-05-12	181.97	182.59	176.44	176.54	151.65	3,610,600
2020-05-11	179.37	182.88	178.52	180.88	155.37	2,631,300

← NewerPage 27 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.