Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	163.58	164.20	163.14	163.90	135.78	2,868,300
2018-09-06	163.04	164.30	162.70	163.74	135.65	3,133,800
2018-09-05	161.60	163.40	161.19	163.24	135.23	2,749,200
2018-09-04	161.81	161.98	160.07	161.72	133.97	3,296,300
2018-08-31	161.53	162.91	161.53	162.23	134.40	3,649,700
2018-08-30	163.03	163.29	162.37	162.80	134.03	3,038,400
2018-08-29	161.92	163.34	161.69	163.11	134.29	3,168,200
2018-08-28	160.55	161.67	160.16	161.64	133.08	2,138,000
2018-08-27	160.23	160.52	159.20	160.48	132.12	2,627,100
2018-08-24	158.74	159.86	158.30	159.38	131.22	2,199,400
2018-08-23	160.56	160.79	158.37	159.05	130.94	2,755,500
2018-08-22	161.41	161.51	160.08	160.55	132.18	2,361,500
2018-08-21	161.46	161.95	161.02	161.04	132.58	1,920,900
2018-08-20	161.29	162.16	161.10	161.68	133.11	2,659,500
2018-08-17	161.90	161.90	160.24	161.15	132.67	2,527,400
2018-08-16	160.15	162.28	160.15	161.73	133.15	2,822,100
2018-08-15	159.81	160.46	158.37	159.88	131.63	3,355,500
2018-08-14	158.35	161.43	158.19	160.60	132.22	3,111,600
2018-08-13	158.48	158.99	157.25	158.14	130.19	2,879,600
2018-08-10	158.34	159.51	157.87	158.68	130.64	3,343,200
2018-08-09	158.84	159.62	157.96	159.30	131.15	2,764,500
2018-08-08	156.49	158.93	156.17	158.92	130.84	2,988,000
2018-08-07	156.91	157.20	155.84	156.04	128.47	1,929,300
2018-08-06	156.03	157.41	155.46	156.72	129.03	2,375,200
2018-08-03	155.70	156.97	154.29	156.21	128.61	3,673,100
2018-08-02	156.65	156.93	153.13	155.41	127.95	6,245,900
2018-08-01	156.57	157.22	155.66	156.92	129.19	4,252,800
2018-07-31	158.70	159.00	157.23	157.54	129.70	3,530,000
2018-07-30	157.39	160.02	157.09	158.64	130.61	3,274,800
2018-07-27	156.58	158.01	156.40	157.48	129.65	4,234,100
2018-07-26	158.23	158.89	154.71	156.14	128.55	7,409,800
2018-07-25	157.69	158.99	157.41	158.89	130.81	4,193,400
2018-07-24	159.24	159.58	157.52	157.94	130.03	3,388,400
2018-07-23	157.80	158.83	157.04	158.75	130.70	2,754,300
2018-07-20	157.20	158.35	156.28	157.97	130.05	2,695,500
2018-07-19	157.59	158.64	157.11	157.41	129.59	4,869,700
2018-07-18	159.85	159.87	157.81	157.93	130.02	3,824,000
2018-07-17	158.56	160.00	158.56	159.75	131.52	1,877,500
2018-07-16	158.62	159.28	157.96	158.78	130.72	2,818,200
2018-07-13	157.40	158.76	155.28	158.51	130.50	5,186,500
2018-07-12	159.15	159.78	158.82	159.12	131.00	2,360,800
2018-07-11	158.89	159.71	157.70	158.62	130.59	3,203,800
2018-07-10	159.83	160.98	159.46	160.62	132.24	2,187,500
2018-07-09	160.47	160.80	159.37	159.94	131.68	2,477,300
2018-07-06	157.77	160.57	157.45	159.42	131.25	3,298,800
2018-07-05	156.90	157.67	156.50	157.32	129.52	2,248,300
2018-07-03	157.36	157.82	156.31	156.48	128.83	1,437,700
2018-07-02	155.99	156.87	155.45	156.87	129.15	3,024,000
2018-06-29	156.76	157.95	156.07	156.69	129.00	4,024,500
2018-06-28	157.25	157.33	155.10	156.32	128.70	4,136,500
2018-06-27	159.05	160.49	157.38	157.42	129.60	4,962,100
2018-06-26	160.01	161.85	159.80	160.91	132.48	3,375,100
2018-06-25	163.00	163.00	158.95	159.81	131.57	6,126,800
2018-06-22	161.27	165.14	161.26	164.55	135.47	8,703,600
2018-06-21	163.29	163.60	159.54	160.53	132.16	4,655,800
2018-06-20	164.91	165.53	162.37	162.56	133.83	3,649,500
2018-06-19	164.62	165.51	164.24	164.97	135.82	3,350,400
2018-06-18	165.53	166.58	163.81	166.28	136.90	4,297,700
2018-06-15	166.10	166.60	164.59	166.46	137.04	7,384,400
2018-06-14	167.04	167.94	166.68	167.05	137.53	2,390,000

← NewerPage 35 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.