Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	188.10	188.42	184.67	185.37	154.51	4,401,700
2018-11-30	188.34	189.23	186.76	188.51	157.13	6,635,700
2018-11-29	190.72	190.88	188.61	189.26	156.79	4,617,100
2018-11-28	185.97	188.05	184.72	187.85	155.62	3,279,500
2018-11-27	183.33	184.64	183.19	184.63	152.95	2,194,200
2018-11-26	182.40	184.09	182.07	183.89	152.34	3,843,300
2018-11-23	182.52	183.00	181.07	181.93	150.72	1,747,700
2018-11-21	183.21	185.57	182.70	182.72	151.37	3,410,600
2018-11-20	185.67	186.63	183.03	183.71	152.19	3,708,300
2018-11-19	187.74	188.90	185.79	186.72	154.68	3,745,900
2018-11-16	183.50	187.77	183.42	187.59	155.40	3,759,500
2018-11-15	182.97	183.98	181.52	183.56	152.07	3,351,100
2018-11-14	184.22	185.09	183.36	183.85	152.31	3,407,500
2018-11-13	183.94	184.92	183.32	184.01	152.44	2,358,100
2018-11-12	185.95	187.42	183.78	184.37	152.74	3,080,800
2018-11-09	186.00	186.58	185.07	185.94	154.04	3,237,000
2018-11-08	184.29	186.04	184.08	185.48	153.66	3,318,600
2018-11-07	183.00	184.48	181.88	184.25	152.64	4,363,900
2018-11-06	180.03	182.86	179.49	182.71	151.36	4,864,700
2018-11-05	177.41	181.10	177.00	180.39	149.44	4,747,300
2018-11-02	176.45	176.99	174.00	176.75	146.42	4,190,900
2018-11-01	176.67	177.35	174.70	174.88	144.88	3,701,200
2018-10-31	178.81	178.96	176.37	176.90	146.55	5,424,700
2018-10-30	173.51	178.59	173.44	178.49	147.87	5,582,900
2018-10-29	175.00	176.16	172.22	173.23	143.51	3,485,200
2018-10-26	174.60	174.93	172.60	173.34	143.60	4,741,600
2018-10-25	177.56	178.27	174.60	175.31	145.23	4,646,400
2018-10-24	176.13	178.00	174.43	177.35	146.92	7,866,400
2018-10-23	171.20	177.87	170.50	177.15	146.76	12,918,300
2018-10-22	167.98	169.81	166.19	166.63	138.04	5,703,500
2018-10-19	166.39	168.15	166.30	167.49	138.75	3,510,000
2018-10-18	166.64	167.99	165.77	166.81	138.19	3,378,600
2018-10-17	164.47	167.73	164.11	166.77	138.16	3,608,400
2018-10-16	163.44	164.46	162.90	164.07	135.92	4,094,700
2018-10-15	164.69	165.47	163.64	163.67	135.59	4,265,900
2018-10-12	163.93	164.96	161.86	163.82	135.71	3,446,100
2018-10-11	166.41	167.67	161.82	162.97	135.01	5,430,700
2018-10-10	171.99	172.00	168.22	168.37	139.48	4,190,500
2018-10-09	168.16	170.56	167.81	169.83	140.69	4,157,900
2018-10-08	166.25	168.17	166.12	167.77	138.99	2,560,500
2018-10-05	166.24	167.49	165.79	166.57	137.99	2,822,500
2018-10-04	164.89	166.07	164.50	165.80	137.35	3,230,400
2018-10-03	166.10	167.60	164.37	164.66	136.41	3,830,300
2018-10-02	166.35	167.04	165.18	165.18	136.84	3,071,200
2018-10-01	168.37	168.95	166.66	166.67	138.07	3,118,200
2018-09-28	166.74	167.83	166.51	167.29	138.59	3,390,200
2018-09-27	165.62	167.27	165.30	166.53	137.96	2,390,700
2018-09-26	166.40	167.51	165.55	165.76	137.32	3,092,600
2018-09-25	164.59	167.18	164.07	166.41	137.86	5,282,900
2018-09-24	163.90	164.08	161.12	163.31	135.29	4,375,300
2018-09-21	162.71	165.30	162.51	165.30	136.94	8,805,500
2018-09-20	160.21	161.05	159.37	160.79	133.20	3,218,700
2018-09-19	158.71	159.49	157.72	159.18	131.87	2,822,000
2018-09-18	158.17	159.08	157.58	157.77	130.70	3,722,800
2018-09-17	159.55	159.82	156.56	158.14	131.01	5,360,000
2018-09-14	163.00	163.11	160.25	160.84	133.24	3,939,800
2018-09-13	165.45	165.46	161.70	162.40	134.54	3,663,600
2018-09-12	164.32	165.42	163.74	164.74	136.48	2,613,300
2018-09-11	164.88	165.93	164.20	164.62	136.38	2,946,400
2018-09-10	164.48	166.02	164.24	165.07	136.75	3,080,100

← NewerPage 34 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.