Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	120.76	121.06	120.33	120.43	95.444	3,021,800
2017-01-06	118.93	121.50	118.52	120.76	95.705	4,089,200
2017-01-05	119.34	120.20	119.10	119.70	94.865	4,261,100
2017-01-04	119.00	119.74	118.18	119.48	94.691	3,780,800
2017-01-03	121.86	122.00	118.96	119.62	94.802	5,123,800
2016-12-30	122.79	123.16	121.44	121.72	96.466	3,574,600
2016-12-29	122.76	123.36	122.76	122.79	97.314	1,943,300
2016-12-28	122.93	123.35	122.61	122.68	97.227	1,980,200
2016-12-27	123.30	123.65	122.97	123.07	97.536	1,919,300
2016-12-23	123.37	123.83	123.07	123.14	97.592	2,164,100
2016-12-22	123.12	124.00	123.09	123.72	98.051	3,037,100
2016-12-21	123.15	123.76	123.10	123.18	97.623	2,762,800
2016-12-20	123.18	123.90	122.71	123.33	97.742	2,768,800
2016-12-19	123.23	123.66	122.77	122.99	97.473	3,545,500
2016-12-16	122.89	123.84	122.54	123.24	97.671	10,793,800
2016-12-15	122.97	123.36	121.77	122.36	96.973	4,402,800
2016-12-14	122.87	123.40	122.39	122.84	97.354	4,967,400
2016-12-13	121.78	122.92	121.76	122.68	97.227	4,308,000
2016-12-12	121.57	122.25	121.26	121.74	96.482	4,172,000
2016-12-09	120.57	121.27	120.21	121.26	96.102	2,623,700
2016-12-08	120.05	121.15	119.50	120.45	95.460	3,255,100
2016-12-07	119.41	120.13	118.47	119.92	95.040	4,059,900
2016-12-06	119.29	119.65	118.60	119.25	94.509	3,368,000
2016-12-05	119.45	120.34	119.03	119.29	94.540	5,191,900
2016-12-02	118.00	118.50	117.71	118.24	93.708	3,348,700
2016-12-01	118.96	118.96	117.87	118.47	93.891	4,445,000
2016-11-30	120.22	120.49	119.27	119.27	94.525	5,696,100
2016-11-29	120.38	120.79	119.02	120.68	95.642	6,370,900
2016-11-28	120.38	121.87	120.23	121.82	95.801	5,931,700
2016-11-25	120.08	120.99	119.92	120.66	94.888	1,709,100
2016-11-23	119.73	120.76	119.73	120.14	94.479	2,860,200
2016-11-22	119.50	120.29	118.88	119.69	94.125	3,699,100
2016-11-21	119.80	120.50	118.96	119.50	93.976	3,603,300
2016-11-18	119.26	120.24	118.91	120.00	94.369	3,655,400
2016-11-17	118.89	119.50	118.28	119.45	93.937	2,836,600
2016-11-16	118.86	119.60	118.47	119.21	93.748	5,371,100
2016-11-15	117.58	118.48	117.02	118.32	93.048	4,447,900
2016-11-14	114.99	118.75	114.72	117.86	92.686	7,093,200
2016-11-11	114.67	114.96	114.17	114.22	89.824	4,331,200
2016-11-10	115.03	115.04	113.78	114.51	90.052	4,437,700
2016-11-09	112.09	115.42	111.80	114.98	90.421	5,099,500
2016-11-08	113.01	114.25	113.00	114.11	89.737	3,300,200
2016-11-07	112.00	113.28	111.88	112.82	88.723	3,842,400
2016-11-04	111.99	112.00	110.83	111.04	87.323	3,457,400
2016-11-03	112.74	112.85	111.52	111.72	87.858	3,890,700
2016-11-02	112.10	112.77	111.82	112.39	88.385	3,512,500
2016-11-01	112.65	112.77	111.95	112.25	88.275	3,935,600
2016-10-31	112.46	112.73	111.79	112.57	88.526	4,181,600
2016-10-28	112.26	112.35	111.53	112.10	88.157	3,304,700
2016-10-27	112.17	112.49	111.78	112.08	88.141	2,960,700
2016-10-26	112.27	112.70	111.40	112.11	88.164	3,763,100
2016-10-25	113.50	113.54	112.67	112.72	88.644	4,879,000
2016-10-24	114.25	114.50	112.64	113.57	89.313	6,173,500
2016-10-21	113.27	114.50	112.75	113.93	89.596	10,108,000
2016-10-20	111.30	111.30	110.33	110.57	86.953	7,250,700
2016-10-19	111.71	111.77	111.12	111.26	87.496	6,433,400
2016-10-18	112.89	113.09	111.23	111.25	87.488	6,198,400
2016-10-17	113.91	114.40	112.10	112.41	88.400	5,655,700
2016-10-14	114.90	115.11	114.07	114.09	89.722	5,312,500
2016-10-13	114.14	115.74	114.07	115.41	90.760	4,464,700

← NewerPage 42 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.