Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 297.79 | 298.53 | 290.19 | 290.21 | 286.22 | 4,985,000 |
| 2026-04-24 | 302.29 | 302.59 | 299.22 | 299.36 | 295.24 | 3,847,800 |
| 2026-04-23 | 302.50 | 304.89 | 301.92 | 302.53 | 298.37 | 3,064,300 |
| 2026-04-22 | 302.05 | 302.91 | 299.83 | 300.07 | 295.95 | 2,845,600 |
| 2026-04-21 | 305.55 | 306.15 | 300.97 | 301.84 | 297.69 | 2,708,100 |
| 2026-04-20 | 312.15 | 312.53 | 305.95 | 306.94 | 302.72 | 2,395,200 |
| 2026-04-17 | 307.31 | 312.54 | 307.20 | 311.36 | 307.08 | 3,225,500 |
| 2026-04-16 | 306.58 | 308.27 | 304.57 | 306.96 | 302.74 | 2,334,400 |
| 2026-04-15 | 303.27 | 306.94 | 303.00 | 306.26 | 302.05 | 2,976,500 |
| 2026-04-14 | 303.02 | 303.58 | 301.53 | 303.22 | 299.05 | 3,150,100 |
| 2026-04-13 | 304.22 | 304.90 | 302.10 | 304.51 | 300.32 | 2,872,100 |
| 2026-04-10 | 307.30 | 308.70 | 304.18 | 305.68 | 301.48 | 2,708,600 |
| 2026-04-09 | 305.19 | 311.10 | 303.99 | 309.55 | 305.29 | 2,484,700 |
| 2026-04-08 | 307.16 | 308.25 | 303.10 | 307.01 | 302.79 | 4,155,100 |
| 2026-04-07 | 310.27 | 310.30 | 304.22 | 304.85 | 300.66 | 2,033,700 |
| 2026-04-06 | 306.06 | 310.31 | 305.81 | 309.76 | 305.50 | 1,816,000 |
| 2026-04-02 | 306.83 | 307.50 | 303.03 | 307.14 | 302.92 | 2,649,100 |
| 2026-04-01 | 310.17 | 311.00 | 304.00 | 307.29 | 303.07 | 3,887,300 |
| 2026-03-31 | 310.23 | 311.68 | 307.54 | 310.79 | 306.52 | 3,021,300 |
| 2026-03-30 | 308.70 | 310.79 | 307.64 | 308.53 | 304.29 | 3,569,600 |
| 2026-03-27 | 309.75 | 309.97 | 305.33 | 305.90 | 301.69 | 3,137,200 |
| 2026-03-26 | 310.75 | 312.71 | 308.80 | 308.93 | 304.68 | 3,025,700 |
| 2026-03-25 | 310.06 | 312.94 | 308.11 | 311.70 | 307.42 | 3,714,000 |
| 2026-03-24 | 306.39 | 311.19 | 304.78 | 307.84 | 303.61 | 2,954,900 |
| 2026-03-23 | 313.47 | 313.99 | 308.05 | 308.47 | 304.23 | 3,003,200 |
| 2026-03-20 | 309.80 | 311.37 | 307.62 | 308.85 | 304.60 | 6,436,600 |
| 2026-03-19 | 315.99 | 316.73 | 309.33 | 309.58 | 305.32 | 3,362,300 |
| 2026-03-18 | 323.77 | 324.50 | 315.24 | 315.73 | 311.39 | 3,038,400 |
| 2026-03-17 | 327.34 | 330.49 | 326.12 | 326.30 | 321.81 | 2,437,800 |
| 2026-03-16 | 327.84 | 328.71 | 326.51 | 326.65 | 322.16 | 2,584,300 |
| 2026-03-13 | 324.98 | 326.96 | 324.48 | 326.46 | 321.97 | 2,449,800 |
| 2026-03-12 | 323.25 | 327.32 | 322.01 | 323.91 | 319.46 | 2,639,600 |
| 2026-03-11 | 327.03 | 327.65 | 322.42 | 325.21 | 320.74 | 2,200,500 |
| 2026-03-10 | 328.34 | 329.65 | 326.71 | 327.94 | 323.43 | 2,391,400 |
| 2026-03-09 | 325.80 | 331.70 | 324.58 | 330.80 | 326.25 | 3,407,500 |
| 2026-03-06 | 326.29 | 328.33 | 321.32 | 328.06 | 323.55 | 3,341,200 |
| 2026-03-05 | 329.80 | 330.81 | 324.12 | 327.45 | 322.95 | 4,321,400 |
| 2026-03-04 | 331.74 | 332.83 | 329.61 | 331.74 | 327.18 | 2,455,900 |
| 2026-03-03 | 330.09 | 332.17 | 327.70 | 332.17 | 327.60 | 2,901,100 |
| 2026-03-02 | 341.06 | 341.75 | 334.41 | 334.82 | 328.38 | 4,555,400 |
| 2026-02-27 | 335.57 | 341.35 | 335.57 | 341.06 | 334.50 | 4,269,100 |
| 2026-02-26 | 334.87 | 336.94 | 333.11 | 334.53 | 328.10 | 2,425,900 |
| 2026-02-25 | 332.00 | 334.15 | 330.00 | 333.01 | 326.61 | 2,812,500 |
| 2026-02-24 | 335.31 | 336.00 | 332.33 | 333.05 | 326.65 | 2,756,900 |
| 2026-02-23 | 330.43 | 335.58 | 330.25 | 334.56 | 328.13 | 3,806,200 |
| 2026-02-20 | 328.03 | 330.28 | 325.96 | 329.23 | 322.90 | 3,862,700 |
| 2026-02-19 | 328.46 | 333.00 | 326.95 | 327.11 | 320.82 | 4,032,300 |
| 2026-02-18 | 327.27 | 328.80 | 323.83 | 327.89 | 321.59 | 3,661,800 |
| 2026-02-17 | 330.00 | 332.08 | 325.00 | 327.62 | 321.32 | 3,367,200 |
| 2026-02-13 | 332.50 | 335.67 | 326.53 | 327.58 | 321.28 | 3,587,900 |
| 2026-02-12 | 329.83 | 333.38 | 320.15 | 332.08 | 325.70 | 6,499,700 |
| 2026-02-11 | 323.58 | 325.20 | 320.81 | 323.21 | 317.00 | 4,553,200 |
| 2026-02-10 | 325.43 | 328.00 | 323.51 | 325.97 | 319.70 | 3,502,900 |
| 2026-02-09 | 325.94 | 327.32 | 323.18 | 325.60 | 319.34 | 2,673,900 |
| 2026-02-06 | 322.90 | 327.54 | 321.24 | 327.16 | 320.87 | 2,831,900 |
| 2026-02-05 | 325.08 | 328.06 | 322.95 | 323.48 | 317.26 | 3,936,800 |
| 2026-02-04 | 321.11 | 326.95 | 319.70 | 323.69 | 317.47 | 4,805,900 |
| 2026-02-03 | 315.51 | 322.89 | 315.51 | 319.48 | 313.34 | 4,043,400 |
| 2026-02-02 | 319.00 | 319.52 | 315.21 | 318.53 | 312.41 | 3,309,800 |
| 2026-01-30 | 315.66 | 316.05 | 311.57 | 315.00 | 308.94 | 2,983,200 |
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.