Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	195.85	196.70	194.85	196.02	164.43	2,925,100
2019-05-28	198.28	199.38	196.38	196.67	164.98	3,675,100
2019-05-24	199.87	199.90	197.33	197.77	165.90	2,105,800
2019-05-23	198.81	199.43	198.10	198.97	166.90	3,560,400
2019-05-22	199.52	200.17	198.50	199.96	167.73	1,760,300
2019-05-21	200.89	201.15	199.07	199.84	167.63	2,264,600
2019-05-20	199.22	200.68	198.28	198.99	166.92	2,217,400
2019-05-17	198.86	200.37	198.80	199.22	167.11	2,239,600
2019-05-16	199.36	200.63	198.89	199.99	167.76	2,520,500
2019-05-15	197.66	199.73	197.50	199.07	166.99	1,899,000
2019-05-14	198.83	199.61	197.64	198.01	166.10	2,787,700
2019-05-13	198.00	199.91	197.28	199.03	166.95	2,809,400
2019-05-10	197.06	200.36	197.02	199.99	167.76	2,668,800
2019-05-09	197.12	198.31	196.41	197.73	165.86	1,923,600
2019-05-08	197.71	199.09	196.75	198.03	166.12	2,040,900
2019-05-07	197.96	199.62	196.73	198.04	166.12	3,072,500
2019-05-06	196.53	199.18	195.94	198.90	166.85	2,371,300
2019-05-03	195.34	197.97	194.75	197.52	165.69	2,915,200
2019-05-02	194.19	195.15	193.32	194.61	163.25	2,418,000
2019-05-01	195.87	197.19	193.95	194.17	162.88	4,059,600
2019-04-30	198.85	200.00	195.50	197.57	165.73	6,162,300
2019-04-29	197.98	198.36	195.40	197.12	165.35	3,456,100
2019-04-26	198.47	198.60	196.54	197.42	165.60	2,302,100
2019-04-25	196.49	198.02	195.62	197.93	166.03	2,040,800
2019-04-24	195.57	198.26	195.34	197.63	165.78	3,070,100
2019-04-23	194.31	195.95	194.12	195.26	163.79	2,192,900
2019-04-22	194.00	194.73	193.38	193.92	162.67	1,738,400
2019-04-18	191.77	195.00	191.66	194.91	163.50	2,918,400
2019-04-17	192.00	192.35	191.37	191.61	160.73	1,875,000
2019-04-16	192.50	193.07	191.39	191.70	160.81	1,559,200
2019-04-15	191.77	192.35	190.85	191.85	160.93	1,973,500
2019-04-12	189.59	192.28	189.57	191.60	160.72	3,238,800
2019-04-11	189.28	189.48	188.05	188.88	158.44	1,740,400
2019-04-10	190.56	191.30	188.76	189.22	158.73	2,406,800
2019-04-09	189.40	190.28	188.44	190.08	159.45	2,279,500
2019-04-08	190.71	191.50	189.60	189.85	159.25	2,290,100
2019-04-05	190.35	191.24	190.07	190.71	159.98	2,438,400
2019-04-04	189.05	190.73	188.90	189.87	159.27	2,324,900
2019-04-03	188.88	189.24	187.62	188.35	158.00	2,512,300
2019-04-02	188.91	188.95	186.70	188.35	158.00	1,797,700
2019-04-01	190.50	190.85	187.74	188.39	158.03	3,195,100
2019-03-29	190.25	190.52	188.91	189.90	159.30	2,952,000
2019-03-28	187.97	189.45	187.93	189.39	158.87	1,977,100
2019-03-27	187.64	188.66	187.03	187.51	157.29	1,684,800
2019-03-26	186.65	188.88	186.35	187.48	157.27	2,609,600
2019-03-25	186.25	186.46	184.01	185.72	155.79	2,651,600
2019-03-22	185.96	188.65	185.94	186.81	156.70	3,319,600
2019-03-21	184.44	186.63	184.43	186.37	156.34	2,830,200
2019-03-20	183.38	185.36	182.32	184.97	155.16	3,522,400
2019-03-19	184.06	184.37	182.53	183.11	153.60	4,102,800
2019-03-18	185.98	186.26	183.41	183.95	154.31	3,669,200
2019-03-15	183.27	185.46	182.11	185.33	155.46	6,010,500
2019-03-14	181.99	182.78	180.67	182.74	153.29	2,375,300
2019-03-13	182.52	183.18	181.70	182.06	152.72	2,612,100
2019-03-12	181.67	182.10	180.66	181.83	152.53	2,191,800
2019-03-11	180.00	181.12	179.80	181.08	151.90	2,071,500
2019-03-08	179.75	180.00	178.27	179.50	150.57	2,757,200
2019-03-07	182.12	182.39	179.95	180.52	151.43	3,268,100
2019-03-06	182.00	183.46	181.90	182.03	152.69	2,083,900
2019-03-05	180.60	181.75	180.35	181.35	152.12	3,362,500

← NewerPage 32 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.