Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	216.00	217.47	215.11	217.46	185.64	2,844,900
2020-02-11	214.00	215.86	213.65	215.73	184.16	2,694,500
2020-02-10	211.34	213.28	211.25	213.21	182.01	2,318,800
2020-02-07	212.56	212.84	211.09	211.61	180.64	2,421,600
2020-02-06	214.72	214.82	212.64	212.87	181.72	2,903,300
2020-02-05	215.64	215.78	213.01	214.37	183.00	2,911,400
2020-02-04	216.11	216.69	214.25	214.62	183.21	3,367,900
2020-02-03	214.99	216.88	214.23	215.18	183.69	3,539,200
2020-01-31	215.52	217.10	213.14	213.97	182.66	3,920,800
2020-01-30	214.00	216.74	212.83	216.18	184.54	3,560,700
2020-01-29	211.69	216.42	210.80	214.44	183.06	5,734,800
2020-01-28	209.89	212.21	209.86	210.39	179.60	3,855,200
2020-01-27	207.84	210.61	207.30	209.34	178.70	3,389,300
2020-01-24	214.18	214.18	210.90	211.24	180.33	3,106,300
2020-01-23	210.54	213.50	208.62	213.42	182.19	3,378,200
2020-01-22	213.16	213.66	211.41	211.44	180.50	2,757,400
2020-01-21	211.37	212.26	210.22	211.16	180.26	4,100,500
2020-01-17	211.42	212.77	211.35	211.98	180.96	3,540,400
2020-01-16	210.11	211.11	209.22	210.85	179.99	2,726,700
2020-01-15	207.32	210.35	207.32	209.77	179.07	3,369,400
2020-01-14	205.46	207.65	205.46	207.32	176.98	2,622,700
2020-01-13	207.38	207.78	205.76	206.51	176.29	2,784,200
2020-01-10	208.44	208.95	207.27	207.27	176.94	2,336,400
2020-01-09	206.86	209.37	206.10	208.35	177.86	5,971,600
2020-01-08	202.62	206.69	202.20	205.91	175.78	5,284,200
2020-01-07	201.87	202.68	200.51	202.63	172.98	4,047,400
2020-01-06	199.60	202.77	199.35	202.33	172.72	4,660,400
2020-01-03	199.39	200.55	198.85	200.08	170.80	2,767,600
2020-01-02	198.00	200.80	197.81	200.79	171.40	3,554,200
2019-12-31	196.80	197.95	196.56	197.61	168.69	2,278,700
2019-12-30	197.58	197.80	195.94	196.91	168.09	2,242,400
2019-12-27	197.33	198.47	197.18	198.17	169.17	2,263,900
2019-12-26	196.61	197.16	196.16	197.06	168.22	1,809,600
2019-12-24	195.93	197.14	195.67	196.67	167.89	1,152,500
2019-12-23	197.54	197.54	196.03	196.20	167.49	2,388,900
2019-12-20	198.55	199.00	196.65	197.14	168.29	6,415,500
2019-12-19	195.46	197.18	195.25	197.06	168.22	3,345,700
2019-12-18	196.60	196.79	194.71	195.63	167.00	4,287,700
2019-12-17	197.60	198.72	196.45	196.52	167.76	3,338,200
2019-12-16	197.59	198.16	196.48	197.88	168.92	3,650,100
2019-12-13	196.04	197.33	195.34	197.12	168.27	2,077,900
2019-12-12	195.25	197.17	194.91	196.31	167.58	3,024,700
2019-12-11	195.67	195.75	194.26	194.72	166.22	2,490,300
2019-12-10	194.62	195.39	194.28	194.95	166.42	2,470,100
2019-12-09	195.66	196.35	194.29	194.68	166.19	2,227,500
2019-12-06	194.55	195.74	194.11	195.35	166.76	3,095,100
2019-12-05	194.50	194.50	193.14	194.21	165.79	2,819,600
2019-12-04	193.59	194.47	192.89	194.31	165.87	2,217,200
2019-12-03	194.30	195.04	192.35	193.12	164.86	3,745,300
2019-12-02	195.38	195.59	193.78	195.18	166.62	3,197,500
2019-11-29	196.51	196.54	194.27	194.48	166.02	2,815,500
2019-11-27	194.26	196.67	193.92	196.30	166.50	4,133,000
2019-11-26	192.00	194.03	191.95	194.01	164.56	3,877,200
2019-11-25	193.94	194.32	191.60	191.89	162.76	3,999,600
2019-11-22	193.19	193.42	192.15	193.14	163.82	2,417,700
2019-11-21	194.28	194.66	192.26	192.35	163.15	3,509,500
2019-11-20	193.59	194.97	193.54	194.13	164.66	3,131,300
2019-11-19	194.20	194.40	193.01	193.44	164.08	2,910,500
2019-11-18	194.20	195.72	193.86	194.28	164.79	3,420,300
2019-11-15	194.57	194.79	193.31	193.97	164.53	2,991,300

← NewerPage 29 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.