Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	153.30	153.77	152.72	153.16	123.04	2,508,200
2017-06-29	154.58	154.58	152.15	153.13	123.02	1,975,900
2017-06-28	154.04	154.68	153.74	154.30	123.96	1,302,800
2017-06-27	154.00	154.82	153.46	153.72	123.49	2,139,000
2017-06-26	155.18	155.46	153.52	153.96	123.69	2,360,900
2017-06-23	155.00	155.45	154.43	154.64	124.23	2,214,700
2017-06-22	153.78	154.91	153.68	154.80	124.36	2,003,800
2017-06-21	154.18	154.42	153.61	153.73	123.50	2,448,500
2017-06-20	154.27	155.28	153.84	154.07	123.77	3,614,400
2017-06-19	152.39	153.18	151.84	153.14	123.03	3,263,800
2017-06-16	150.98	152.89	150.92	151.99	122.10	5,443,900
2017-06-15	149.90	151.52	149.65	151.17	121.44	2,517,500
2017-06-14	150.32	151.08	149.91	150.68	121.05	2,675,500
2017-06-13	148.86	150.25	148.62	149.82	120.36	4,267,700
2017-06-12	151.48	151.48	148.04	148.47	119.28	5,902,600
2017-06-09	151.88	152.00	150.90	151.48	121.69	4,143,100
2017-06-08	151.94	152.15	151.01	151.43	121.65	3,709,900
2017-06-07	151.23	152.01	150.73	151.94	122.06	2,922,900
2017-06-06	152.37	152.59	151.21	151.23	121.49	3,661,900
2017-06-05	153.63	153.66	152.76	152.79	122.75	2,633,700
2017-06-02	152.52	153.90	152.15	153.74	123.51	4,316,700
2017-06-01	150.79	152.39	150.35	152.39	122.42	4,349,800
2017-05-31	150.12	151.15	149.60	150.89	120.46	6,415,700
2017-05-30	149.95	150.33	149.52	149.93	119.70	3,113,900
2017-05-26	149.87	150.24	149.25	149.86	119.64	3,258,200
2017-05-25	149.81	149.95	149.27	149.78	119.58	3,408,100
2017-05-24	147.94	149.99	147.00	149.50	119.35	3,348,900
2017-05-23	148.22	148.53	147.65	147.82	118.01	3,262,300
2017-05-22	148.30	148.88	147.93	148.19	118.31	3,294,500
2017-05-19	147.25	148.83	146.84	148.15	118.28	4,071,200
2017-05-18	146.41	147.24	145.81	147.01	117.37	2,730,900
2017-05-17	147.29	147.46	146.24	146.41	116.89	3,875,600
2017-05-16	146.55	147.67	146.28	147.29	117.59	3,540,900
2017-05-15	145.43	146.40	145.43	146.28	116.78	3,332,800
2017-05-12	144.50	145.50	144.46	145.36	116.05	2,747,900
2017-05-11	144.08	144.41	143.40	144.21	115.13	1,941,900
2017-05-10	143.86	144.64	143.73	144.52	115.38	2,273,300
2017-05-09	144.09	144.98	144.00	144.36	115.25	3,053,800
2017-05-08	143.93	144.50	143.66	144.24	115.16	2,813,000
2017-05-05	143.42	143.98	142.58	143.96	114.93	2,452,700
2017-05-04	142.62	143.67	142.26	143.45	114.52	4,178,800
2017-05-03	142.20	142.70	141.40	142.62	113.86	4,278,400
2017-05-02	140.98	141.81	140.72	141.23	112.75	3,774,100
2017-05-01	139.86	141.45	139.84	141.15	112.69	3,747,200
2017-04-28	140.39	140.76	139.78	139.93	111.71	4,779,900
2017-04-27	141.88	142.79	140.85	140.87	112.46	5,183,700
2017-04-26	141.70	142.00	140.34	140.84	112.44	7,132,200
2017-04-25	138.14	141.99	137.18	141.70	113.13	10,893,800
2017-04-24	134.24	134.76	133.26	134.23	107.16	5,041,000
2017-04-21	133.55	133.88	133.15	133.41	106.51	3,466,100
2017-04-20	132.65	133.44	132.64	133.27	106.40	2,697,300
2017-04-19	132.64	133.00	132.34	132.64	105.89	3,132,800
2017-04-18	132.01	132.80	131.80	132.30	105.62	3,617,400
2017-04-17	131.25	131.87	130.91	131.35	104.86	3,236,400
2017-04-13	131.00	131.14	130.57	130.76	104.39	2,429,200
2017-04-12	131.31	131.56	130.87	131.26	104.79	3,195,500
2017-04-11	130.62	131.24	129.80	131.20	104.74	3,677,600
2017-04-10	129.95	130.65	129.52	129.98	103.77	2,709,300
2017-04-07	130.02	130.40	129.62	129.96	103.75	2,176,600
2017-04-06	130.31	130.66	129.96	130.15	103.91	3,856,900

← NewerPage 40 of 79 · 4,732 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.