Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 309.16 | 310.17 | 304.35 | 307.91 | 298.49 | 3,603,300 |
| 2025-08-06 | 307.00 | 310.40 | 301.74 | 307.66 | 298.25 | 6,474,300 |
| 2025-08-05 | 303.00 | 304.60 | 298.37 | 298.77 | 289.63 | 4,222,900 |
| 2025-08-04 | 300.53 | 306.35 | 300.53 | 304.23 | 294.93 | 4,734,500 |
| 2025-08-01 | 303.50 | 303.70 | 301.38 | 302.89 | 293.63 | 3,344,800 |
| 2025-07-31 | 301.02 | 303.47 | 300.00 | 300.07 | 290.89 | 3,639,600 |
| 2025-07-30 | 302.57 | 305.43 | 301.08 | 303.61 | 294.33 | 2,805,900 |
| 2025-07-29 | 298.95 | 302.83 | 298.30 | 302.67 | 293.41 | 3,147,700 |
| 2025-07-28 | 297.06 | 299.91 | 294.99 | 299.22 | 290.07 | 3,070,500 |
| 2025-07-25 | 296.81 | 298.64 | 294.90 | 298.47 | 289.34 | 3,401,000 |
| 2025-07-24 | 296.91 | 297.46 | 294.41 | 294.48 | 285.48 | 4,426,000 |
| 2025-07-23 | 299.49 | 299.88 | 296.92 | 298.12 | 289.00 | 2,467,600 |
| 2025-07-22 | 295.86 | 300.10 | 295.05 | 299.17 | 290.02 | 2,672,000 |
| 2025-07-21 | 298.11 | 298.80 | 295.28 | 295.74 | 286.70 | 3,037,500 |
| 2025-07-18 | 299.74 | 300.40 | 296.43 | 297.07 | 287.99 | 3,481,300 |
| 2025-07-17 | 299.77 | 302.45 | 298.42 | 300.37 | 291.18 | 3,134,300 |
| 2025-07-16 | 299.78 | 300.48 | 296.21 | 298.90 | 289.76 | 2,804,700 |
| 2025-07-15 | 301.30 | 302.79 | 299.24 | 299.62 | 290.46 | 2,937,600 |
| 2025-07-14 | 299.18 | 302.07 | 294.83 | 301.88 | 292.65 | 5,707,500 |
| 2025-07-11 | 298.14 | 302.74 | 297.29 | 299.91 | 290.74 | 4,524,100 |
| 2025-07-10 | 296.30 | 300.78 | 295.02 | 298.39 | 289.27 | 5,366,800 |
| 2025-07-09 | 292.25 | 293.82 | 291.34 | 293.02 | 284.06 | 3,265,800 |
| 2025-07-08 | 293.01 | 293.02 | 290.26 | 291.67 | 282.75 | 3,123,600 |
| 2025-07-07 | 294.12 | 295.68 | 292.49 | 293.53 | 284.55 | 3,404,300 |
| 2025-07-03 | 294.67 | 294.83 | 292.61 | 294.08 | 285.09 | 1,678,600 |
| 2025-07-02 | 298.08 | 298.08 | 292.60 | 294.63 | 285.62 | 4,021,500 |
| 2025-07-01 | 292.50 | 299.65 | 292.35 | 297.49 | 288.39 | 5,121,900 |
| 2025-06-30 | 290.88 | 293.58 | 290.88 | 292.17 | 283.24 | 5,054,800 |
| 2025-06-27 | 286.01 | 292.19 | 285.24 | 291.55 | 282.63 | 7,422,200 |
| 2025-06-26 | 285.95 | 286.79 | 283.47 | 285.63 | 276.90 | 5,354,900 |
| 2025-06-25 | 290.86 | 291.08 | 284.31 | 285.55 | 276.82 | 4,259,800 |
| 2025-06-24 | 289.62 | 292.10 | 288.58 | 291.47 | 282.56 | 4,461,200 |
| 2025-06-23 | 288.52 | 289.52 | 285.87 | 289.52 | 280.67 | 5,172,500 |
| 2025-06-20 | 289.77 | 290.61 | 285.57 | 287.46 | 278.67 | 7,085,000 |
| 2025-06-18 | 293.00 | 293.11 | 288.60 | 289.63 | 280.77 | 4,008,700 |
| 2025-06-17 | 296.00 | 296.01 | 291.79 | 292.31 | 283.37 | 3,379,000 |
| 2025-06-16 | 303.14 | 304.00 | 295.75 | 296.29 | 287.23 | 4,045,700 |
| 2025-06-13 | 301.81 | 305.11 | 301.15 | 301.91 | 292.68 | 2,435,500 |
| 2025-06-12 | 301.67 | 303.18 | 300.07 | 303.16 | 293.89 | 2,584,700 |
| 2025-06-11 | 300.20 | 303.20 | 297.19 | 301.72 | 292.49 | 3,312,100 |
| 2025-06-10 | 300.01 | 302.41 | 299.45 | 300.43 | 291.24 | 4,698,700 |
| 2025-06-09 | 303.73 | 305.23 | 299.85 | 304.78 | 295.46 | 4,059,800 |
| 2025-06-06 | 307.15 | 309.86 | 306.81 | 307.36 | 297.96 | 2,622,800 |
| 2025-06-05 | 312.00 | 312.00 | 307.77 | 308.98 | 299.53 | 3,813,500 |
| 2025-06-04 | 313.00 | 314.25 | 309.48 | 311.57 | 302.04 | 2,069,500 |
| 2025-06-03 | 311.84 | 314.39 | 309.15 | 312.39 | 302.84 | 3,028,100 |
| 2025-06-02 | 310.73 | 313.25 | 309.39 | 312.68 | 303.12 | 2,577,000 |
| 2025-05-30 | 312.00 | 315.29 | 310.58 | 313.85 | 302.54 | 4,062,900 |
| 2025-05-29 | 312.37 | 313.50 | 310.04 | 311.86 | 300.62 | 2,248,800 |
| 2025-05-28 | 314.95 | 315.65 | 312.19 | 312.84 | 301.56 | 1,935,600 |
| 2025-05-27 | 314.51 | 315.62 | 312.16 | 314.95 | 303.60 | 2,526,700 |
| 2025-05-23 | 315.07 | 315.65 | 313.03 | 314.57 | 303.23 | 2,701,500 |
| 2025-05-22 | 316.12 | 316.62 | 312.63 | 314.31 | 302.98 | 2,642,000 |
| 2025-05-21 | 317.52 | 318.67 | 315.17 | 316.44 | 305.03 | 2,386,700 |
| 2025-05-20 | 321.22 | 321.72 | 318.85 | 319.80 | 308.27 | 2,035,000 |
| 2025-05-19 | 318.11 | 321.61 | 318.03 | 321.23 | 309.65 | 2,748,600 |
| 2025-05-16 | 314.37 | 318.66 | 313.37 | 318.61 | 307.13 | 2,636,900 |
| 2025-05-15 | 307.80 | 315.13 | 307.80 | 314.48 | 303.14 | 2,928,500 |
| 2025-05-14 | 308.24 | 308.91 | 305.69 | 307.50 | 296.42 | 2,656,600 |
| 2025-05-13 | 311.65 | 312.17 | 308.45 | 308.69 | 297.56 | 3,018,600 |
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.