Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 312.01 | 312.18 | 305.01 | 311.92 | 300.68 | 4,137,900 |
| 2025-05-09 | 312.90 | 314.25 | 311.17 | 313.68 | 302.37 | 1,917,800 |
| 2025-05-08 | 318.08 | 319.66 | 313.18 | 313.49 | 302.19 | 2,131,500 |
| 2025-05-07 | 316.48 | 319.24 | 316.12 | 318.13 | 306.66 | 2,725,900 |
| 2025-05-06 | 315.11 | 317.24 | 312.87 | 316.79 | 305.37 | 2,691,700 |
| 2025-05-05 | 313.00 | 317.40 | 310.70 | 315.72 | 304.34 | 3,534,100 |
| 2025-05-02 | 313.55 | 315.97 | 310.68 | 311.96 | 300.71 | 3,994,600 |
| 2025-05-01 | 313.15 | 319.25 | 311.60 | 313.64 | 302.33 | 5,186,900 |
| 2025-04-30 | 316.79 | 321.00 | 313.10 | 319.65 | 308.13 | 5,564,600 |
| 2025-04-29 | 316.06 | 316.73 | 313.00 | 314.50 | 303.16 | 3,164,500 |
| 2025-04-28 | 317.70 | 318.02 | 314.25 | 316.81 | 305.39 | 2,578,300 |
| 2025-04-25 | 316.50 | 321.78 | 315.03 | 316.74 | 305.32 | 2,282,900 |
| 2025-04-24 | 318.43 | 318.89 | 313.53 | 316.22 | 304.82 | 2,479,500 |
| 2025-04-23 | 318.50 | 319.90 | 314.79 | 318.48 | 307.00 | 3,210,100 |
| 2025-04-22 | 311.76 | 320.00 | 311.19 | 319.08 | 307.58 | 4,200,700 |
| 2025-04-21 | 311.00 | 311.28 | 305.12 | 308.72 | 297.59 | 2,669,900 |
| 2025-04-17 | 309.22 | 312.99 | 307.13 | 311.30 | 300.08 | 2,728,500 |
| 2025-04-16 | 313.57 | 314.29 | 307.37 | 309.10 | 297.96 | 3,098,900 |
| 2025-04-15 | 316.13 | 317.20 | 311.84 | 312.48 | 301.22 | 2,901,200 |
| 2025-04-14 | 312.43 | 318.20 | 311.13 | 316.07 | 304.68 | 4,068,300 |
| 2025-04-11 | 306.47 | 310.89 | 303.96 | 309.90 | 298.73 | 4,439,900 |
| 2025-04-10 | 301.34 | 307.63 | 296.92 | 306.78 | 295.72 | 6,049,500 |
| 2025-04-09 | 297.41 | 311.65 | 296.71 | 303.96 | 293.00 | 8,265,700 |
| 2025-04-08 | 303.78 | 308.25 | 294.92 | 299.83 | 289.02 | 5,562,500 |
| 2025-04-07 | 292.60 | 304.88 | 290.50 | 299.89 | 289.08 | 7,725,900 |
| 2025-04-04 | 314.57 | 314.96 | 299.30 | 300.11 | 289.29 | 8,831,100 |
| 2025-04-03 | 311.38 | 319.72 | 311.30 | 318.27 | 306.80 | 7,023,900 |
| 2025-04-02 | 312.71 | 313.93 | 309.83 | 311.58 | 300.35 | 2,776,800 |
| 2025-04-01 | 313.08 | 314.78 | 310.95 | 313.63 | 302.32 | 2,411,200 |
| 2025-03-31 | 305.00 | 313.20 | 304.44 | 312.37 | 301.11 | 4,418,800 |
| 2025-03-28 | 309.00 | 310.00 | 305.99 | 307.09 | 296.02 | 3,211,600 |
| 2025-03-27 | 315.16 | 316.64 | 310.68 | 312.69 | 301.42 | 3,119,500 |
| 2025-03-26 | 307.90 | 314.06 | 307.79 | 313.58 | 302.28 | 2,624,400 |
| 2025-03-25 | 306.93 | 308.66 | 304.03 | 306.92 | 295.86 | 2,657,100 |
| 2025-03-24 | 306.30 | 307.95 | 304.53 | 305.67 | 294.65 | 3,443,400 |
| 2025-03-21 | 306.39 | 307.00 | 301.64 | 305.44 | 294.43 | 6,016,100 |
| 2025-03-20 | 308.03 | 309.66 | 305.51 | 307.00 | 295.93 | 2,723,500 |
| 2025-03-19 | 303.99 | 308.08 | 303.63 | 306.92 | 295.86 | 2,812,200 |
| 2025-03-18 | 304.97 | 304.97 | 302.27 | 303.60 | 292.66 | 2,435,400 |
| 2025-03-17 | 301.30 | 305.23 | 300.03 | 303.97 | 293.01 | 2,758,400 |
| 2025-03-14 | 296.97 | 300.67 | 295.71 | 299.83 | 289.02 | 2,696,800 |
| 2025-03-13 | 300.43 | 303.46 | 297.27 | 297.50 | 286.78 | 4,178,600 |
| 2025-03-12 | 303.69 | 306.43 | 296.35 | 299.40 | 288.61 | 4,546,200 |
| 2025-03-11 | 317.62 | 317.70 | 306.31 | 306.76 | 295.70 | 4,513,100 |
| 2025-03-10 | 320.09 | 326.32 | 315.74 | 317.25 | 305.81 | 4,707,600 |
| 2025-03-07 | 310.82 | 323.17 | 310.35 | 321.29 | 309.71 | 7,607,600 |
| 2025-03-06 | 307.80 | 311.35 | 304.38 | 310.37 | 299.18 | 2,954,900 |
| 2025-03-05 | 304.00 | 308.46 | 303.37 | 307.45 | 296.37 | 2,327,500 |
| 2025-03-04 | 304.59 | 312.93 | 304.59 | 305.77 | 294.75 | 3,954,500 |
| 2025-03-03 | 308.11 | 309.49 | 302.43 | 304.29 | 293.32 | 4,371,300 |
| 2025-02-28 | 307.61 | 308.52 | 303.88 | 308.33 | 295.51 | 4,972,900 |
| 2025-02-27 | 305.19 | 311.78 | 304.22 | 309.95 | 297.06 | 3,350,400 |
| 2025-02-26 | 311.70 | 314.55 | 303.68 | 304.27 | 291.62 | 4,140,900 |
| 2025-02-25 | 309.18 | 311.71 | 307.99 | 310.72 | 297.80 | 3,891,600 |
| 2025-02-24 | 305.00 | 310.44 | 304.12 | 307.57 | 294.78 | 3,397,600 |
| 2025-02-21 | 303.92 | 305.96 | 301.59 | 304.81 | 292.14 | 3,036,700 |
| 2025-02-20 | 300.83 | 303.13 | 298.15 | 303.05 | 290.45 | 3,020,000 |
| 2025-02-19 | 303.32 | 303.79 | 299.51 | 301.94 | 289.39 | 2,990,700 |
| 2025-02-18 | 307.35 | 307.35 | 303.54 | 304.83 | 292.16 | 3,367,800 |
| 2025-02-14 | 310.20 | 311.00 | 307.78 | 308.55 | 295.72 | 2,674,400 |
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.