Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	166.99	167.61	166.55	166.58	137.14	3,140,500
2018-06-12	166.82	167.24	166.23	166.73	137.27	2,985,300
2018-06-11	169.04	169.04	166.26	166.49	137.07	3,246,500
2018-06-08	169.02	171.56	168.46	168.91	139.06	5,056,600
2018-06-07	163.75	170.00	163.69	169.48	139.53	8,342,500
2018-06-06	159.79	162.39	159.33	162.38	133.69	3,586,200
2018-06-05	159.97	160.99	158.98	159.48	131.30	2,952,300
2018-06-04	160.08	160.49	159.54	160.22	131.91	3,174,600
2018-06-01	159.90	160.05	159.02	159.16	131.03	3,203,800
2018-05-31	161.18	161.63	159.94	160.01	130.90	4,881,100
2018-05-30	161.41	162.10	160.82	161.82	132.38	2,396,500
2018-05-29	162.43	162.72	160.21	160.62	131.40	3,197,100
2018-05-25	162.44	163.95	162.10	163.21	133.52	2,582,100
2018-05-24	161.11	162.60	160.44	162.39	132.85	3,378,000
2018-05-23	159.70	161.65	159.16	161.62	132.22	3,835,100
2018-05-22	162.06	162.09	159.16	159.45	130.44	3,224,000
2018-05-21	161.78	161.97	160.61	161.48	132.11	2,424,000
2018-05-18	161.68	162.84	160.55	160.98	131.70	2,318,000
2018-05-17	162.63	163.23	160.73	161.31	131.97	2,975,500
2018-05-16	163.24	163.94	161.74	162.87	133.24	2,522,000
2018-05-15	164.27	164.65	162.33	163.06	133.40	3,471,300
2018-05-14	165.65	165.98	164.32	164.72	134.76	2,537,300
2018-05-11	165.00	165.98	164.85	165.39	135.30	2,258,500
2018-05-10	164.45	165.64	164.31	165.07	135.04	1,675,100
2018-05-09	165.00	165.21	163.05	164.24	134.36	2,762,500
2018-05-08	164.44	165.59	163.75	164.77	134.80	2,808,100
2018-05-07	166.77	167.30	164.65	165.00	134.98	3,379,000
2018-05-04	159.95	165.45	159.90	165.03	135.01	4,283,600
2018-05-03	160.60	160.84	159.08	160.08	130.96	3,450,100
2018-05-02	162.15	163.20	160.44	160.68	131.45	4,318,400
2018-05-01	166.38	166.50	162.10	163.44	133.71	6,560,100
2018-04-30	164.69	167.95	163.75	167.44	136.98	12,954,700
2018-04-27	159.48	159.85	158.21	158.30	129.50	4,141,500
2018-04-26	156.46	159.46	155.65	158.90	129.99	3,680,600
2018-04-25	157.09	157.34	155.01	155.94	127.57	3,710,200
2018-04-24	159.75	159.83	156.76	157.32	128.70	2,904,400
2018-04-23	158.97	159.69	158.15	158.99	130.07	3,051,900
2018-04-20	159.33	160.73	158.51	158.77	129.89	3,961,200
2018-04-19	161.61	162.10	158.78	159.53	130.51	3,276,600
2018-04-18	162.59	163.31	161.74	161.81	132.38	2,503,100
2018-04-17	162.39	163.48	162.06	162.55	132.98	2,861,900
2018-04-16	161.30	162.44	160.86	161.63	132.23	3,115,200
2018-04-13	162.16	163.16	161.26	161.73	132.31	2,452,800
2018-04-12	163.59	165.40	161.54	161.62	132.22	5,178,900
2018-04-11	162.50	164.06	162.28	163.34	133.63	2,711,100
2018-04-10	162.83	163.96	162.05	162.77	133.16	3,902,600
2018-04-09	162.22	163.57	161.06	161.23	131.90	3,581,500
2018-04-06	162.42	163.78	160.91	161.25	131.92	4,321,900
2018-04-05	162.40	164.56	161.75	163.95	134.13	4,503,900
2018-04-04	158.50	162.15	157.88	161.73	132.31	4,888,000
2018-04-03	157.98	160.53	157.30	160.40	131.22	4,719,400
2018-04-02	158.27	160.16	155.25	157.72	129.03	6,960,100
2018-03-29	159.00	159.83	156.38	156.38	127.93	5,289,500
2018-03-28	157.84	159.76	157.82	158.41	129.59	3,913,200
2018-03-27	158.50	159.77	156.47	157.48	128.83	3,519,100
2018-03-26	156.21	158.20	156.21	158.01	129.27	3,477,000
2018-03-23	157.59	157.78	154.92	154.98	126.79	3,447,400
2018-03-22	157.85	159.12	156.85	157.04	128.47	3,669,400
2018-03-21	160.00	160.41	158.29	158.66	129.80	3,871,900
2018-03-20	159.75	160.67	159.25	159.38	130.39	3,105,100

← NewerPage 36 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.