Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	195.23	195.50	193.16	194.00	164.55	3,173,900
2019-11-13	193.77	195.09	193.51	195.00	165.40	3,405,000
2019-11-12	193.00	193.86	192.77	193.28	163.94	2,930,600
2019-11-11	193.63	194.25	192.50	192.64	163.40	2,746,700
2019-11-08	194.60	194.78	193.22	193.61	164.22	3,499,400
2019-11-07	195.72	196.00	192.32	193.08	163.77	4,820,200
2019-11-06	193.30	195.27	193.05	194.18	164.71	6,473,500
2019-11-05	189.65	193.00	189.45	192.18	163.01	10,496,000
2019-11-04	190.16	190.75	187.55	188.66	160.02	17,662,100
2019-11-01	197.78	197.97	193.70	193.94	164.50	4,192,400
2019-10-31	197.40	198.00	195.63	196.70	166.84	4,961,000
2019-10-30	193.29	197.00	191.68	196.89	167.01	6,332,600
2019-10-29	192.00	193.20	191.64	192.62	163.38	4,454,600
2019-10-28	194.98	195.32	191.50	191.78	162.67	7,711,400
2019-10-25	196.10	196.65	194.40	194.61	165.07	4,773,700
2019-10-24	199.54	199.55	195.79	196.02	166.27	4,955,600
2019-10-23	200.11	201.14	198.02	199.21	168.97	7,943,700
2019-10-22	205.09	205.25	199.15	199.27	169.02	10,265,400
2019-10-21	209.70	210.76	208.44	209.85	178.00	3,684,200
2019-10-18	206.80	209.05	206.73	208.50	176.85	3,518,800
2019-10-17	208.50	209.49	206.84	206.85	175.45	3,340,500
2019-10-16	207.00	208.93	206.81	208.30	176.68	2,891,400
2019-10-15	209.56	209.72	206.52	207.22	175.77	3,766,800
2019-10-14	208.00	210.02	207.79	208.38	176.75	3,088,000
2019-10-11	213.03	213.27	208.67	209.02	177.29	3,945,700
2019-10-10	211.76	213.13	211.50	211.76	179.62	1,853,100
2019-10-09	211.70	213.47	211.62	212.83	180.53	1,745,900
2019-10-08	210.98	213.14	209.97	211.11	179.07	2,555,900
2019-10-07	211.10	212.87	211.10	211.92	179.75	3,057,000
2019-10-04	210.83	211.71	210.04	211.69	179.56	2,220,300
2019-10-03	206.82	210.03	206.33	210.03	178.15	3,499,900
2019-10-02	207.93	208.48	205.59	206.27	174.96	4,171,400
2019-10-01	211.13	211.70	208.46	209.02	177.29	4,811,900
2019-09-30	213.16	215.36	212.81	214.71	182.12	2,488,000
2019-09-27	213.06	213.63	212.29	213.16	180.81	2,333,200
2019-09-26	214.22	215.67	212.48	212.60	180.33	3,053,100
2019-09-25	212.02	213.15	211.00	212.63	180.36	2,414,500
2019-09-24	212.50	213.52	211.55	212.02	179.84	3,049,800
2019-09-23	209.06	212.47	209.06	211.54	179.43	2,812,100
2019-09-20	210.34	211.78	209.37	209.39	177.61	5,979,300
2019-09-19	210.38	211.83	209.87	210.52	178.57	2,552,000
2019-09-18	210.65	210.88	208.29	210.43	178.49	2,534,800
2019-09-17	208.00	210.84	207.49	209.85	178.00	3,667,900
2019-09-16	209.30	209.86	207.33	207.40	175.92	3,437,700
2019-09-13	212.50	212.78	208.95	209.81	177.96	3,791,800
2019-09-12	211.90	214.03	211.30	212.15	179.95	3,439,100
2019-09-11	209.69	211.55	208.54	210.20	178.30	3,393,300
2019-09-10	215.43	215.43	208.28	209.68	177.85	6,407,600
2019-09-09	220.50	220.50	217.16	217.26	184.28	2,569,600
2019-09-06	219.81	220.84	219.45	220.03	186.63	1,976,500
2019-09-05	220.21	220.33	218.40	219.49	186.18	2,752,100
2019-09-04	217.50	219.26	216.50	218.50	185.34	2,252,200
2019-09-03	217.93	218.67	216.28	217.13	184.17	3,183,100
2019-08-30	219.80	220.00	216.94	217.97	184.89	2,733,700
2019-08-29	219.83	221.02	218.37	220.54	186.08	2,729,800
2019-08-28	216.62	218.21	215.40	218.07	184.00	2,146,100
2019-08-27	217.58	217.90	216.05	216.05	182.29	2,070,000
2019-08-26	216.08	217.18	214.21	216.91	183.02	2,553,100
2019-08-23	219.17	219.47	213.89	214.66	181.12	3,662,300
2019-08-22	220.54	220.89	217.88	219.49	185.20	2,550,600

← NewerPage 30 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.