Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	184.55	184.73	179.70	180.59	151.49	4,899,800
2019-03-01	184.59	185.65	184.07	185.05	155.23	2,691,000
2019-02-28	182.13	183.98	182.01	183.84	154.21	3,297,900
2019-02-27	183.07	184.06	182.84	183.36	152.84	2,261,700
2019-02-26	183.44	183.81	182.47	183.21	152.71	2,219,100
2019-02-25	183.93	184.71	182.41	182.61	152.21	3,090,800
2019-02-22	182.98	183.41	182.00	183.17	152.68	3,073,500
2019-02-21	180.45	183.34	180.40	182.81	152.38	4,391,000
2019-02-20	179.47	180.92	179.34	180.49	150.44	3,707,400
2019-02-19	181.11	181.90	179.16	179.25	149.41	4,765,400
2019-02-15	177.28	179.98	177.01	179.97	150.01	4,648,600
2019-02-14	173.93	176.44	173.41	175.87	146.59	4,428,800
2019-02-13	174.00	174.66	173.75	174.15	145.16	5,283,000
2019-02-12	174.79	175.28	173.80	173.97	145.01	4,692,800
2019-02-11	175.24	175.90	174.17	174.26	145.25	3,216,400
2019-02-08	174.77	175.47	174.40	174.75	145.66	4,051,600
2019-02-07	176.00	176.26	174.31	175.28	146.10	4,176,300
2019-02-06	177.55	177.55	175.99	176.18	146.85	3,965,200
2019-02-05	177.71	179.42	177.22	177.57	148.01	4,495,900
2019-02-04	177.29	177.78	175.66	177.55	147.99	4,533,800
2019-02-01	179.55	180.49	176.48	176.72	147.30	6,529,200
2019-01-31	180.25	181.85	176.87	178.78	149.02	10,440,100
2019-01-30	182.92	187.79	178.67	181.77	151.51	9,489,900
2019-01-29	183.28	183.72	180.97	182.17	151.85	3,666,700
2019-01-28	183.06	183.72	181.83	183.60	153.04	4,138,700
2019-01-25	188.77	189.42	183.93	184.00	153.37	4,405,600
2019-01-24	186.86	187.88	185.94	187.37	156.18	3,214,200
2019-01-23	184.78	186.17	184.11	186.09	155.11	2,530,700
2019-01-22	182.25	185.48	182.25	184.57	153.85	3,190,300
2019-01-18	183.04	183.26	180.94	182.57	152.18	3,498,000
2019-01-17	179.25	181.11	179.03	181.11	150.96	3,061,000
2019-01-16	180.94	181.53	179.14	179.35	149.49	3,375,600
2019-01-15	181.47	183.21	180.74	181.02	150.89	3,860,200
2019-01-14	181.42	181.75	180.69	181.22	151.05	1,886,200
2019-01-11	180.59	182.40	180.46	182.37	152.01	2,348,900
2019-01-10	179.84	181.88	179.32	181.55	151.33	2,498,500
2019-01-09	180.56	180.90	179.19	180.29	150.28	2,680,700
2019-01-08	181.96	182.29	179.91	180.60	150.54	2,941,400
2019-01-07	178.14	181.88	178.14	180.22	150.22	3,283,000
2019-01-04	176.03	179.20	175.69	178.28	148.60	3,194,300
2019-01-03	175.45	176.45	174.41	174.90	145.79	3,728,200
2019-01-02	175.41	176.30	174.17	176.06	146.75	2,571,500
2018-12-31	175.96	177.80	175.60	177.57	148.01	2,482,600
2018-12-28	176.30	177.50	174.85	175.56	146.34	2,896,800
2018-12-27	173.29	175.71	170.73	175.71	146.46	3,934,500
2018-12-26	170.09	174.04	169.04	174.03	145.06	4,065,500
2018-12-24	174.24	175.27	170.17	170.28	141.93	2,400,900
2018-12-21	173.53	177.65	173.53	174.15	145.16	8,536,900
2018-12-20	178.21	178.81	172.54	173.68	144.77	5,775,300
2018-12-19	180.95	182.98	178.58	179.16	149.34	3,883,800
2018-12-18	182.24	182.61	179.06	179.71	149.79	4,269,000
2018-12-17	182.80	183.62	180.20	180.79	150.69	4,566,700
2018-12-14	185.26	185.26	182.20	183.29	152.78	4,450,000
2018-12-13	184.00	186.76	183.81	186.43	155.40	2,737,500
2018-12-12	183.93	184.84	182.35	183.48	152.94	3,024,600
2018-12-11	186.57	186.83	182.87	183.59	153.03	2,889,100
2018-12-10	182.96	185.09	180.55	184.65	153.91	3,084,900
2018-12-07	185.33	187.20	182.67	182.96	152.50	3,088,000
2018-12-06	182.74	185.75	182.10	185.45	154.58	4,878,000
2018-12-04	185.79	188.08	184.90	185.04	154.24	4,436,200

← NewerPage 33 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.