Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 312.91 | 317.40 | 312.26 | 315.51 | 309.44 | 3,211,300 |
| 2026-01-28 | 315.00 | 316.28 | 311.61 | 312.80 | 306.79 | 2,184,500 |
| 2026-01-27 | 312.32 | 314.56 | 311.04 | 314.13 | 308.09 | 2,506,600 |
| 2026-01-26 | 310.00 | 314.36 | 309.97 | 312.95 | 306.93 | 3,385,000 |
| 2026-01-23 | 306.10 | 309.51 | 305.36 | 309.25 | 303.30 | 2,350,200 |
| 2026-01-22 | 306.15 | 307.63 | 304.95 | 306.03 | 300.15 | 2,809,400 |
| 2026-01-21 | 303.34 | 305.71 | 303.14 | 305.69 | 299.81 | 3,630,900 |
| 2026-01-20 | 306.44 | 306.55 | 302.45 | 302.84 | 297.02 | 3,018,000 |
| 2026-01-16 | 306.89 | 308.53 | 305.84 | 307.43 | 301.52 | 2,590,600 |
| 2026-01-15 | 308.93 | 308.93 | 303.80 | 308.62 | 302.69 | 3,189,200 |
| 2026-01-14 | 309.44 | 311.18 | 305.93 | 308.13 | 302.21 | 2,949,000 |
| 2026-01-13 | 305.23 | 309.66 | 305.20 | 309.44 | 303.49 | 2,967,900 |
| 2026-01-12 | 307.44 | 307.48 | 304.17 | 306.75 | 300.85 | 3,206,600 |
| 2026-01-09 | 309.04 | 309.52 | 304.60 | 307.32 | 301.41 | 2,972,000 |
| 2026-01-08 | 303.44 | 309.00 | 302.63 | 308.88 | 302.94 | 3,268,300 |
| 2026-01-07 | 305.33 | 307.00 | 303.31 | 304.16 | 298.31 | 4,100,200 |
| 2026-01-06 | 299.07 | 304.22 | 298.33 | 302.77 | 296.95 | 3,769,100 |
| 2026-01-05 | 301.25 | 302.33 | 299.62 | 299.86 | 294.10 | 4,573,300 |
| 2026-01-02 | 305.29 | 305.55 | 300.29 | 303.26 | 297.43 | 3,124,300 |
| 2025-12-31 | 307.78 | 308.21 | 305.35 | 305.63 | 299.75 | 1,903,600 |
| 2025-12-30 | 307.08 | 308.64 | 306.77 | 308.03 | 302.11 | 1,678,300 |
| 2025-12-29 | 310.46 | 311.10 | 308.22 | 308.53 | 302.60 | 2,148,300 |
| 2025-12-26 | 312.98 | 313.26 | 309.87 | 310.68 | 304.71 | 1,308,900 |
| 2025-12-24 | 310.68 | 313.40 | 310.28 | 313.33 | 307.31 | 1,011,500 |
| 2025-12-23 | 312.10 | 314.12 | 310.63 | 310.84 | 304.86 | 2,922,800 |
| 2025-12-22 | 315.00 | 318.27 | 314.47 | 316.22 | 310.14 | 2,514,600 |
| 2025-12-19 | 318.70 | 319.33 | 315.75 | 315.84 | 309.77 | 7,128,600 |
| 2025-12-18 | 319.38 | 321.79 | 318.35 | 319.65 | 313.50 | 3,335,200 |
| 2025-12-17 | 315.55 | 319.20 | 315.00 | 318.69 | 312.56 | 3,328,600 |
| 2025-12-16 | 319.11 | 320.58 | 314.31 | 314.50 | 308.45 | 2,972,300 |
| 2025-12-15 | 316.70 | 319.66 | 315.80 | 318.73 | 312.60 | 3,814,900 |
| 2025-12-12 | 310.53 | 317.79 | 310.37 | 316.72 | 310.63 | 3,771,900 |
| 2025-12-11 | 311.50 | 312.98 | 309.06 | 309.71 | 303.76 | 4,844,000 |
| 2025-12-10 | 309.50 | 311.32 | 306.01 | 310.53 | 304.56 | 4,103,900 |
| 2025-12-09 | 310.69 | 312.70 | 308.42 | 310.79 | 304.81 | 2,355,100 |
| 2025-12-08 | 312.00 | 313.75 | 309.05 | 309.79 | 303.83 | 3,575,000 |
| 2025-12-05 | 308.66 | 312.05 | 308.20 | 311.23 | 305.25 | 3,147,200 |
| 2025-12-04 | 308.53 | 313.80 | 307.32 | 308.54 | 302.61 | 4,632,200 |
| 2025-12-03 | 302.40 | 308.75 | 302.06 | 307.71 | 301.79 | 4,986,900 |
| 2025-12-02 | 303.80 | 303.82 | 299.59 | 300.72 | 294.94 | 3,947,800 |
| 2025-12-01 | 309.48 | 309.50 | 303.37 | 303.57 | 297.73 | 3,354,100 |
| 2025-11-28 | 312.37 | 313.30 | 310.69 | 311.82 | 304.00 | 1,850,700 |
| 2025-11-26 | 311.57 | 312.87 | 309.72 | 312.40 | 304.57 | 2,786,600 |
| 2025-11-25 | 306.75 | 311.46 | 306.75 | 310.45 | 302.67 | 4,189,600 |
| 2025-11-24 | 308.99 | 310.34 | 304.03 | 304.90 | 297.25 | 3,687,300 |
| 2025-11-21 | 306.27 | 310.54 | 306.16 | 309.35 | 301.59 | 3,348,900 |
| 2025-11-20 | 302.45 | 305.64 | 301.87 | 304.16 | 296.53 | 4,205,100 |
| 2025-11-19 | 304.59 | 304.84 | 302.04 | 302.74 | 295.15 | 2,008,300 |
| 2025-11-18 | 305.68 | 308.44 | 304.16 | 304.59 | 296.95 | 2,773,800 |
| 2025-11-17 | 307.17 | 307.70 | 304.10 | 304.90 | 297.25 | 2,435,700 |
| 2025-11-14 | 308.45 | 310.75 | 303.33 | 307.03 | 299.33 | 3,112,500 |
| 2025-11-13 | 307.30 | 310.10 | 306.50 | 307.58 | 299.87 | 2,294,300 |
| 2025-11-12 | 306.78 | 309.09 | 305.78 | 306.94 | 299.24 | 2,818,600 |
| 2025-11-11 | 300.86 | 307.29 | 300.85 | 306.83 | 299.14 | 2,755,800 |
| 2025-11-10 | 299.00 | 300.02 | 296.04 | 299.10 | 291.60 | 3,824,300 |
| 2025-11-07 | 300.34 | 302.55 | 298.33 | 299.66 | 292.15 | 3,250,100 |
| 2025-11-06 | 304.26 | 306.41 | 297.51 | 298.41 | 290.93 | 3,544,900 |
| 2025-11-05 | 299.56 | 310.17 | 299.21 | 305.67 | 298.01 | 6,070,300 |
| 2025-11-04 | 298.21 | 299.75 | 296.42 | 299.21 | 291.71 | 4,151,300 |
| 2025-11-03 | 297.67 | 297.92 | 294.44 | 296.37 | 288.94 | 3,899,300 |
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.