Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	158.47	158.69	156.10	156.26	126.28	3,661,500
2017-09-22	158.88	159.74	158.56	158.91	128.42	2,442,700
2017-09-21	159.87	160.09	158.51	159.03	128.52	2,503,400
2017-09-20	157.90	159.89	157.76	159.88	129.20	3,641,100
2017-09-19	157.27	157.90	156.33	157.43	127.22	3,554,600
2017-09-18	157.72	157.79	156.35	156.68	126.62	3,831,900
2017-09-15	157.79	158.00	156.88	156.92	126.81	7,425,100
2017-09-14	157.00	157.35	156.05	157.00	126.88	3,109,700
2017-09-13	156.74	157.78	156.00	157.00	126.88	4,705,600
2017-09-12	160.21	160.72	155.77	156.33	126.33	10,324,100
2017-09-11	160.00	161.72	159.92	161.53	130.54	2,333,600
2017-09-08	159.53	160.38	159.18	159.71	129.07	2,984,200
2017-09-07	158.47	160.07	158.33	159.90	129.22	2,965,400
2017-09-06	159.23	159.37	158.22	158.22	127.86	4,143,300
2017-09-05	159.00	159.78	158.07	159.10	128.57	4,000,500
2017-09-01	159.87	160.20	159.50	159.81	129.15	1,878,300
2017-08-31	159.77	160.00	159.35	159.97	129.28	2,717,000
2017-08-30	158.40	159.64	158.32	159.53	128.92	2,236,500
2017-08-29	159.20	159.76	158.73	159.38	128.04	3,283,400
2017-08-28	159.04	159.96	158.66	159.67	128.27	2,027,300
2017-08-25	158.89	159.34	158.53	158.82	127.59	2,019,600
2017-08-24	159.11	159.68	158.33	158.41	127.26	1,634,800
2017-08-23	159.30	159.37	158.38	158.81	127.58	2,190,700
2017-08-22	158.50	159.94	158.39	159.64	128.25	2,122,600
2017-08-21	158.17	158.64	157.54	158.36	127.22	2,195,100
2017-08-18	157.99	158.28	157.02	157.76	126.74	2,595,700
2017-08-17	158.75	159.53	157.81	157.89	126.84	3,071,600
2017-08-16	157.89	159.38	157.60	158.90	127.65	2,921,800
2017-08-15	157.84	158.58	157.34	157.62	126.63	2,160,100
2017-08-14	157.45	157.90	156.46	157.26	126.34	2,809,100
2017-08-11	156.88	158.40	156.63	157.30	126.37	2,925,000
2017-08-10	154.33	157.20	154.25	156.62	125.82	3,874,500
2017-08-09	155.30	155.68	154.35	154.92	124.46	3,006,500
2017-08-08	154.67	155.25	154.10	154.92	124.46	4,234,300
2017-08-07	154.14	155.39	154.00	154.97	124.50	3,252,100
2017-08-04	154.61	154.82	153.23	153.82	123.57	4,435,400
2017-08-03	156.56	156.77	154.41	154.72	124.30	3,666,100
2017-08-02	153.76	156.65	153.71	156.59	125.80	3,326,000
2017-08-01	154.98	155.90	153.71	154.04	123.75	4,185,100
2017-07-31	155.92	156.42	154.85	155.14	124.63	4,272,400
2017-07-28	156.36	156.66	155.07	155.85	125.20	3,964,500
2017-07-27	156.42	157.43	155.54	156.95	126.09	4,624,100
2017-07-26	158.76	159.00	155.68	156.51	125.73	4,679,000
2017-07-25	157.75	159.98	156.54	159.07	127.79	9,511,400
2017-07-24	154.00	154.22	151.77	151.85	121.99	5,307,400
2017-07-21	154.06	154.70	153.29	153.92	123.65	3,522,400
2017-07-20	154.03	155.22	153.55	154.21	123.89	2,240,200
2017-07-19	154.13	154.46	153.48	153.89	123.63	3,072,200
2017-07-18	155.00	155.27	153.37	153.96	123.69	3,890,300
2017-07-17	155.43	155.44	154.70	155.26	124.73	2,408,700
2017-07-14	154.99	155.50	154.73	155.28	124.75	2,440,200
2017-07-13	156.49	156.54	154.34	155.04	124.55	3,169,700
2017-07-12	155.41	156.75	155.27	156.58	125.79	2,094,900
2017-07-11	155.09	155.88	154.01	154.91	124.45	2,008,800
2017-07-10	156.28	156.53	155.16	155.52	124.94	2,402,200
2017-07-07	153.37	156.56	153.15	156.27	125.54	4,117,800
2017-07-06	152.70	153.46	152.33	153.09	122.99	2,019,800
2017-07-05	152.82	153.57	151.99	153.07	122.97	2,497,300
2017-07-03	153.44	153.87	152.48	152.50	122.51	1,100,700
2017-06-30	153.30	153.77	152.72	153.16	123.04	2,508,200

← NewerPage 39 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.