Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	162.00	162.36	158.21	159.01	130.08	4,307,600
2018-03-16	161.88	163.23	161.58	162.36	132.83	14,293,800
2018-03-15	158.71	162.15	158.59	161.61	132.21	5,925,700
2018-03-14	159.00	159.51	157.24	158.24	129.45	3,879,000
2018-03-13	158.56	159.89	158.21	158.22	129.44	4,333,100
2018-03-12	157.74	159.45	157.51	157.74	129.05	4,461,500
2018-03-09	155.62	157.73	154.84	157.24	128.64	5,076,500
2018-03-08	152.73	154.61	152.65	154.44	126.35	4,291,400
2018-03-07	149.86	152.74	149.68	152.38	124.66	4,492,000
2018-03-06	151.25	151.71	150.13	151.20	123.70	5,015,400
2018-03-05	148.28	151.48	147.92	151.03	123.56	6,397,800
2018-03-02	148.91	150.45	146.84	148.27	121.30	11,754,300
2018-03-01	157.80	160.43	155.21	155.70	127.38	5,609,000
2018-02-28	160.43	161.21	157.72	157.74	129.05	6,116,800
2018-02-27	164.19	164.50	160.64	160.66	130.61	4,907,500
2018-02-26	164.00	164.75	162.30	163.58	132.98	4,525,200
2018-02-23	161.44	163.31	161.44	163.06	132.56	4,272,400
2018-02-22	158.95	161.40	158.90	160.66	130.61	4,398,200
2018-02-21	157.76	161.32	157.60	158.64	128.97	7,833,400
2018-02-20	157.00	159.16	156.28	157.16	127.76	5,211,100
2018-02-16	159.47	159.90	157.76	157.79	128.28	7,165,800
2018-02-15	161.14	161.52	158.81	160.78	130.71	5,012,100
2018-02-14	161.44	162.02	159.68	159.99	130.06	5,865,600
2018-02-13	163.00	163.83	161.72	162.40	132.02	5,406,000
2018-02-12	162.37	165.89	161.50	163.90	133.24	5,255,900
2018-02-09	159.98	161.98	155.23	160.80	130.72	7,187,100
2018-02-08	165.69	165.73	158.76	158.97	129.23	5,656,000
2018-02-07	164.86	168.26	164.52	165.71	134.71	4,974,000
2018-02-06	158.35	166.05	158.25	165.18	134.28	7,020,000
2018-02-05	168.61	169.46	153.86	163.85	133.20	7,309,300
2018-02-02	170.80	172.73	168.99	169.38	137.70	4,604,500
2018-02-01	170.27	173.54	168.89	171.90	139.75	4,751,300
2018-01-31	173.60	174.30	170.27	171.14	139.13	7,004,200
2018-01-30	177.10	177.67	170.85	172.48	140.22	9,613,000
2018-01-29	178.30	178.70	177.24	177.77	144.52	6,091,900
2018-01-26	175.67	178.40	175.01	178.36	145.00	3,957,700
2018-01-25	176.40	176.62	174.66	175.66	142.80	2,815,800
2018-01-24	177.30	177.30	175.25	176.12	143.18	2,810,800
2018-01-23	175.57	177.75	174.85	176.81	143.74	3,197,600
2018-01-22	175.97	176.83	175.61	176.21	143.25	3,217,900
2018-01-19	174.99	176.64	174.38	176.12	143.18	3,746,300
2018-01-18	175.19	175.45	173.90	174.57	141.92	2,154,800
2018-01-17	174.35	175.69	173.88	174.98	142.25	4,129,600
2018-01-16	173.62	174.41	172.88	173.68	141.19	3,662,600
2018-01-12	173.36	173.79	172.88	173.57	141.10	2,901,600
2018-01-11	173.56	174.55	172.10	173.39	140.96	3,078,000
2018-01-10	173.50	174.00	172.47	173.51	141.05	2,172,500
2018-01-09	174.23	174.23	173.01	173.54	141.08	2,674,300
2018-01-08	173.74	174.21	172.93	173.93	141.40	2,060,800
2018-01-05	174.00	175.00	173.40	174.05	141.49	3,737,700
2018-01-04	173.24	174.13	172.73	173.70	141.21	2,756,400
2018-01-03	173.23	173.64	172.00	172.49	140.23	3,789,600
2018-01-02	173.73	174.48	172.66	173.22	140.82	3,696,900
2017-12-29	172.98	172.98	171.92	172.12	139.92	2,201,800
2017-12-28	173.26	173.55	172.62	173.10	140.72	1,800,100
2017-12-27	171.33	172.74	170.85	172.67	140.37	1,596,800
2017-12-26	171.09	171.64	170.82	171.29	139.25	1,280,200
2017-12-22	171.82	172.04	170.55	171.42	139.36	3,234,100
2017-12-21	172.60	172.75	171.67	171.85	139.71	2,343,300
2017-12-20	173.83	173.88	171.71	172.17	139.97	2,749,400

← NewerPage 37 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.