Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	174.39	174.90	173.08	173.39	140.96	3,122,500
2017-12-18	174.87	175.78	174.11	174.20	141.62	2,426,300
2017-12-15	174.30	175.09	173.68	174.06	141.50	7,435,200
2017-12-14	173.66	174.08	172.83	173.14	140.75	2,666,900
2017-12-13	172.44	173.96	172.40	173.55	141.09	2,554,000
2017-12-12	173.00	173.20	171.85	172.23	140.01	2,805,900
2017-12-11	172.94	173.25	172.22	173.25	140.84	2,340,800
2017-12-08	173.04	173.54	172.51	173.15	140.76	2,241,100
2017-12-07	172.55	173.29	171.92	172.91	140.57	2,284,800
2017-12-06	173.48	174.44	173.00	173.48	141.03	2,618,700
2017-12-05	173.64	174.25	172.46	172.99	140.63	3,228,700
2017-12-04	173.27	173.48	170.43	170.65	138.73	3,943,100
2017-12-01	172.77	173.15	170.39	172.87	140.53	4,279,200
2017-11-30	170.24	173.17	169.34	171.97	139.80	6,023,700
2017-11-29	171.70	172.02	169.05	170.43	137.73	4,590,300
2017-11-28	169.23	171.38	169.04	171.34	138.47	2,909,900
2017-11-27	168.90	169.18	168.09	168.96	136.54	2,082,400
2017-11-24	168.88	169.56	168.82	169.11	136.66	963,200
2017-11-22	169.27	170.35	168.67	169.05	136.61	2,719,200
2017-11-21	167.55	169.26	167.51	168.30	136.01	2,653,100
2017-11-20	167.33	167.85	166.76	166.93	134.90	2,442,300
2017-11-17	167.54	167.70	166.16	166.72	134.73	2,221,400
2017-11-16	167.68	168.89	167.53	168.09	135.84	2,293,400
2017-11-15	167.69	168.69	167.15	167.32	135.22	2,019,300
2017-11-14	166.84	168.42	166.57	168.11	135.85	2,180,900
2017-11-13	165.47	167.95	165.08	167.37	135.26	2,605,600
2017-11-10	166.40	166.80	163.52	165.59	133.82	4,226,800
2017-11-09	168.72	169.20	166.10	167.00	134.96	4,219,000
2017-11-08	170.17	170.92	169.45	170.10	137.46	2,605,000
2017-11-07	170.10	170.82	169.52	170.77	138.00	2,506,000
2017-11-06	168.90	170.42	168.60	170.07	137.44	3,087,700
2017-11-03	168.00	169.45	167.60	168.65	136.29	1,959,500
2017-11-02	166.99	168.47	166.50	168.10	135.85	2,291,000
2017-11-01	165.72	167.99	165.57	166.37	134.45	2,186,100
2017-10-31	166.25	167.41	166.13	166.91	134.89	2,873,000
2017-10-30	165.00	166.56	164.67	166.23	134.34	2,051,000
2017-10-27	164.09	165.85	163.77	165.39	133.66	2,298,100
2017-10-26	164.14	164.65	163.75	164.01	132.54	2,934,400
2017-10-25	163.41	165.12	163.00	163.58	132.19	3,716,200
2017-10-24	165.26	166.49	163.59	163.88	132.44	7,855,200
2017-10-23	166.10	166.10	163.09	163.34	132.00	6,214,800
2017-10-20	167.23	167.90	165.50	166.30	134.39	5,577,700
2017-10-19	165.82	166.95	164.92	166.50	134.55	2,478,100
2017-10-18	165.29	166.25	163.89	165.77	133.96	2,798,300
2017-10-17	164.92	166.02	164.75	165.40	133.66	2,379,700
2017-10-16	165.44	165.74	164.44	165.01	133.35	2,132,300
2017-10-13	164.45	165.51	164.08	165.37	133.64	2,957,400
2017-10-12	162.99	164.40	162.77	163.91	132.46	3,023,600
2017-10-11	160.90	163.24	160.58	163.15	131.85	3,572,500
2017-10-10	159.69	161.58	159.59	160.58	129.77	2,909,600
2017-10-09	159.61	160.49	159.50	160.12	129.40	2,120,000
2017-10-06	158.58	160.13	158.58	159.60	128.98	3,548,500
2017-10-05	157.30	158.92	157.30	158.80	128.33	2,796,000
2017-10-04	156.83	157.42	156.65	157.21	127.05	1,823,100
2017-10-03	156.75	157.46	156.36	156.86	126.76	2,188,400
2017-10-02	156.00	157.18	155.80	156.96	126.84	2,407,000
2017-09-29	157.51	158.04	156.12	156.68	126.62	3,670,100
2017-09-28	156.16	158.31	155.48	157.49	127.27	4,210,200
2017-09-27	153.51	154.69	153.44	154.05	124.49	3,915,900
2017-09-26	156.25	156.84	153.27	153.35	123.93	6,420,000

← NewerPage 38 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.