Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	220.54	220.89	217.88	219.49	185.20	2,550,600
2019-08-21	219.90	220.79	218.73	220.71	186.23	2,053,200
2019-08-20	218.86	219.92	218.35	218.47	184.34	2,333,800
2019-08-19	219.99	220.21	217.11	218.78	184.60	2,721,100
2019-08-16	219.18	219.82	217.30	218.47	184.34	2,475,900
2019-08-15	216.00	218.48	215.67	218.27	184.17	2,774,100
2019-08-14	218.95	219.74	216.38	216.48	182.66	3,233,700
2019-08-13	220.00	220.22	218.04	219.73	185.40	2,913,300
2019-08-12	220.44	220.65	216.37	217.16	183.23	2,338,200
2019-08-09	218.08	221.93	218.08	221.15	186.60	3,784,000
2019-08-08	217.31	219.74	216.17	218.01	183.95	3,724,300
2019-08-07	213.26	217.56	211.34	216.83	182.95	3,767,200
2019-08-06	210.50	214.55	209.88	214.08	180.63	2,970,300
2019-08-05	213.64	214.61	209.43	210.45	177.57	3,685,600
2019-08-02	211.30	215.09	210.89	214.48	180.97	3,517,800
2019-08-01	211.18	213.13	210.11	211.25	178.24	3,231,800
2019-07-31	212.08	212.71	209.37	210.72	177.80	4,048,800
2019-07-30	214.29	215.21	211.58	212.34	179.16	2,808,500
2019-07-29	216.00	217.42	214.30	214.98	181.39	4,278,600
2019-07-26	217.95	218.96	214.49	215.58	181.90	5,029,300
2019-07-25	212.36	214.60	212.31	214.44	180.93	3,789,000
2019-07-24	213.84	214.95	212.27	212.78	179.53	2,971,600
2019-07-23	215.74	216.25	212.64	214.31	180.83	2,503,600
2019-07-22	213.79	215.33	212.52	215.00	181.41	2,580,000
2019-07-19	215.58	216.26	213.80	213.87	180.45	2,860,500
2019-07-18	214.08	215.95	213.33	215.91	182.18	2,259,800
2019-07-17	213.98	214.90	213.36	213.71	180.32	1,698,400
2019-07-16	213.53	214.90	212.15	213.72	180.33	2,380,400
2019-07-15	213.63	214.70	212.69	214.21	180.74	2,408,500
2019-07-12	212.69	213.40	211.27	212.99	179.71	1,960,100
2019-07-11	214.47	214.80	211.61	212.69	179.46	1,922,800
2019-07-10	212.25	213.46	211.95	213.00	179.72	1,842,300
2019-07-09	211.99	212.69	211.47	212.09	178.95	1,618,800
2019-07-08	211.24	212.53	211.23	212.16	179.01	1,818,000
2019-07-05	212.30	213.01	210.25	211.24	178.23	1,876,200
2019-07-03	209.82	212.87	209.70	212.81	179.56	2,306,000
2019-07-02	206.75	209.58	206.32	209.58	176.83	3,120,000
2019-07-01	208.86	209.43	206.19	206.30	174.07	2,689,500
2019-06-28	206.90	207.99	206.32	207.66	175.21	3,658,200
2019-06-27	204.67	206.35	204.20	206.27	174.04	2,253,500
2019-06-26	205.49	205.67	204.01	204.55	172.59	2,576,000
2019-06-25	204.80	206.39	204.72	205.71	173.57	3,020,900
2019-06-24	204.75	205.25	203.63	203.92	172.06	2,486,800
2019-06-21	205.58	205.94	203.98	204.26	172.35	4,267,400
2019-06-20	205.00	205.39	204.10	205.12	173.07	2,162,200
2019-06-19	204.62	205.00	202.61	204.55	172.59	2,328,400
2019-06-18	205.00	205.40	203.92	204.51	172.56	2,470,900
2019-06-17	205.75	205.75	203.09	203.81	171.97	2,694,400
2019-06-14	204.00	205.81	203.78	205.29	173.21	2,715,800
2019-06-13	205.20	205.40	203.66	204.49	172.54	2,277,800
2019-06-12	204.49	205.49	203.70	204.93	172.91	2,874,000
2019-06-11	202.30	203.65	201.39	203.26	171.50	2,991,400
2019-06-10	206.10	206.10	199.74	201.30	169.85	4,647,500
2019-06-07	203.50	206.39	203.50	205.48	173.37	4,345,000
2019-06-06	200.12	203.38	200.03	203.05	171.32	4,657,600
2019-06-05	200.08	200.56	199.25	200.13	168.86	4,294,600
2019-06-04	199.00	200.30	198.79	199.63	168.44	3,829,900
2019-06-03	198.36	199.10	197.32	198.78	167.72	3,211,800
2019-05-31	197.41	200.03	197.25	198.27	167.29	3,669,100
2019-05-30	196.01	199.42	195.78	199.24	167.13	2,685,000

← NewerPage 31 of 79 · 4,731 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.