Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	183.20	183.43	179.91	181.23	155.68	3,411,600
2020-05-07	179.50	181.56	178.30	181.12	155.58	3,039,600
2020-05-06	180.60	181.12	176.86	176.97	152.02	3,916,900
2020-05-05	183.53	183.86	179.11	179.24	153.97	3,828,400
2020-05-04	181.31	182.46	178.87	181.87	156.23	4,027,100
2020-05-01	184.00	185.54	182.15	182.66	156.90	3,764,800
2020-04-30	182.00	188.31	180.76	187.56	161.11	7,127,200
2020-04-29	188.53	190.41	186.88	187.82	161.34	3,465,200
2020-04-28	190.00	190.00	185.57	185.93	159.71	3,805,000
2020-04-27	185.15	188.37	184.77	185.89	159.68	4,048,200
2020-04-24	183.26	184.35	180.86	184.02	158.07	3,319,600
2020-04-23	186.16	187.33	181.32	182.04	156.37	5,050,100
2020-04-22	180.75	187.73	180.75	186.48	160.19	4,243,600
2020-04-21	177.37	179.39	176.10	177.58	152.54	4,758,300
2020-04-20	184.45	185.78	181.55	181.65	156.04	3,856,500
2020-04-17	182.32	186.81	180.23	186.10	159.86	6,467,600
2020-04-16	177.00	179.91	172.27	179.50	154.19	7,120,800
2020-04-15	178.74	180.97	177.27	177.84	152.76	4,961,500
2020-04-14	183.75	184.49	181.84	183.99	158.05	3,863,800
2020-04-13	182.68	182.85	176.91	180.12	154.72	3,182,500
2020-04-09	180.73	185.46	179.62	183.70	157.80	4,901,300
2020-04-08	175.01	179.42	174.10	177.49	152.46	5,665,700
2020-04-07	184.53	185.19	175.16	175.59	150.83	7,848,300
2020-04-06	169.20	177.87	168.24	177.04	152.08	8,330,900
2020-04-03	160.31	162.23	156.15	160.33	137.72	5,050,400
2020-04-02	155.00	161.95	155.00	161.50	138.73	4,803,200
2020-04-01	160.22	161.44	156.35	158.17	135.87	4,668,900
2020-03-31	166.84	169.51	165.00	165.35	142.03	4,519,900
2020-03-30	164.92	170.31	163.57	168.13	144.42	5,621,700
2020-03-27	162.78	169.74	159.22	164.01	140.88	6,441,400
2020-03-26	163.99	170.93	161.00	167.35	143.75	8,259,900
2020-03-25	165.00	171.36	159.22	162.98	140.00	9,708,700
2020-03-24	149.00	162.98	146.10	161.95	139.11	11,678,400
2020-03-23	142.95	153.21	136.50	137.10	117.77	10,660,400
2020-03-20	153.59	161.54	147.77	148.49	127.55	12,000,000
2020-03-19	135.20	154.84	128.21	149.50	128.42	12,773,400
2020-03-18	137.50	141.71	124.23	137.30	117.94	12,627,600
2020-03-17	148.02	149.48	135.00	147.62	126.80	13,708,200
2020-03-16	157.10	161.92	147.63	149.01	128.00	9,341,300
2020-03-13	178.26	179.47	168.20	177.13	152.15	8,042,600
2020-03-12	174.78	179.84	169.38	170.13	146.14	9,079,300
2020-03-11	192.94	195.74	185.83	188.25	161.71	5,625,100
2020-03-10	190.95	200.00	187.89	199.86	171.68	5,835,200
2020-03-09	187.67	194.47	184.10	186.86	160.51	7,788,500
2020-03-06	192.90	199.58	191.21	198.86	170.82	6,360,100
2020-03-05	202.64	203.91	196.33	198.32	170.36	4,107,200
2020-03-04	201.93	207.16	200.90	207.02	177.83	4,260,400
2020-03-03	202.00	205.67	197.16	199.51	171.38	5,115,200
2020-03-02	193.81	202.55	193.18	202.55	173.99	6,154,200
2020-02-28	196.00	198.44	188.81	194.17	166.79	11,324,000
2020-02-27	207.70	210.00	200.93	201.00	171.58	6,406,200
2020-02-26	212.89	214.56	209.75	210.10	179.35	4,190,800
2020-02-25	214.58	216.83	211.15	212.10	181.06	5,053,700
2020-02-24	210.58	215.18	210.11	213.52	182.27	4,218,800
2020-02-21	215.24	216.37	214.30	215.87	184.28	2,791,200
2020-02-20	216.15	216.65	212.78	215.08	183.60	2,869,400
2020-02-19	216.81	216.92	215.61	215.63	184.07	2,229,500
2020-02-18	215.92	217.04	215.67	216.15	184.52	2,712,600
2020-02-14	217.50	217.84	216.38	217.09	185.32	1,720,400
2020-02-13	216.71	218.39	216.19	217.42	185.60	2,853,400

← NewerPage 28 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.