Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 307.50 | 311.53 | 305.63 | 310.02 | 297.13 | 3,096,800 |
| 2025-02-12 | 309.58 | 310.09 | 305.77 | 307.60 | 294.81 | 3,110,200 |
| 2025-02-11 | 307.37 | 311.59 | 306.17 | 310.21 | 297.31 | 4,180,400 |
| 2025-02-10 | 302.27 | 310.28 | 301.51 | 308.42 | 295.60 | 8,052,000 |
| 2025-02-07 | 294.36 | 296.85 | 293.82 | 294.30 | 282.06 | 2,858,000 |
| 2025-02-06 | 291.59 | 297.15 | 290.32 | 294.36 | 282.12 | 3,590,000 |
| 2025-02-05 | 290.00 | 290.27 | 286.34 | 288.83 | 276.82 | 2,362,900 |
| 2025-02-04 | 289.76 | 290.64 | 288.37 | 289.77 | 277.72 | 2,976,900 |
| 2025-02-03 | 287.02 | 290.90 | 284.19 | 290.05 | 277.99 | 3,048,800 |
| 2025-01-31 | 289.83 | 291.25 | 287.35 | 288.70 | 276.70 | 2,556,500 |
| 2025-01-30 | 290.91 | 292.08 | 289.36 | 290.32 | 278.25 | 2,125,200 |
| 2025-01-29 | 291.38 | 293.14 | 290.00 | 290.11 | 278.05 | 2,358,300 |
| 2025-01-28 | 292.40 | 294.49 | 290.00 | 291.15 | 279.04 | 3,180,100 |
| 2025-01-27 | 286.61 | 293.43 | 285.81 | 293.09 | 280.90 | 4,343,000 |
| 2025-01-24 | 284.51 | 286.85 | 283.28 | 285.46 | 273.59 | 2,523,000 |
| 2025-01-23 | 280.75 | 285.00 | 280.65 | 284.43 | 272.60 | 2,279,400 |
| 2025-01-22 | 283.30 | 283.53 | 280.40 | 281.35 | 269.65 | 3,660,600 |
| 2025-01-21 | 280.76 | 282.90 | 278.73 | 282.61 | 270.86 | 3,858,600 |
| 2025-01-17 | 280.98 | 284.08 | 280.00 | 280.95 | 269.27 | 3,312,800 |
| 2025-01-16 | 280.24 | 280.95 | 276.53 | 279.74 | 268.11 | 3,403,700 |
| 2025-01-15 | 284.33 | 284.65 | 280.61 | 282.30 | 270.56 | 2,867,800 |
| 2025-01-14 | 285.02 | 285.35 | 279.38 | 281.58 | 269.87 | 2,238,900 |
| 2025-01-13 | 282.94 | 284.50 | 280.35 | 283.63 | 271.84 | 3,394,300 |
| 2025-01-10 | 287.50 | 287.77 | 281.78 | 282.31 | 270.57 | 3,946,000 |
| 2025-01-08 | 288.97 | 289.14 | 286.55 | 286.90 | 274.97 | 2,724,200 |
| 2025-01-07 | 293.78 | 294.93 | 288.28 | 289.34 | 277.31 | 3,419,500 |
| 2025-01-06 | 293.28 | 295.60 | 291.74 | 292.18 | 280.03 | 2,838,900 |
| 2025-01-03 | 292.83 | 294.96 | 290.70 | 294.78 | 282.52 | 2,240,100 |
| 2025-01-02 | 290.95 | 295.76 | 290.25 | 292.51 | 280.35 | 3,117,000 |
| 2024-12-31 | 290.08 | 291.24 | 288.58 | 289.89 | 277.84 | 1,915,600 |
| 2024-12-30 | 291.47 | 291.47 | 289.00 | 289.60 | 277.56 | 1,936,700 |
| 2024-12-27 | 293.34 | 296.48 | 292.74 | 293.62 | 281.41 | 1,617,200 |
| 2024-12-26 | 293.00 | 295.44 | 292.60 | 294.80 | 282.54 | 1,433,900 |
| 2024-12-24 | 291.28 | 294.27 | 290.79 | 293.99 | 281.77 | 1,461,000 |
| 2024-12-23 | 292.26 | 293.10 | 289.73 | 291.29 | 279.18 | 2,492,200 |
| 2024-12-20 | 289.52 | 296.10 | 289.30 | 292.68 | 280.51 | 7,678,000 |
| 2024-12-19 | 290.88 | 292.86 | 288.85 | 290.23 | 278.16 | 3,438,500 |
| 2024-12-18 | 295.02 | 298.98 | 290.67 | 290.88 | 278.79 | 3,800,900 |
| 2024-12-17 | 297.62 | 300.00 | 294.82 | 296.08 | 283.77 | 3,295,800 |
| 2024-12-16 | 297.18 | 302.12 | 297.17 | 297.71 | 285.33 | 3,179,900 |
| 2024-12-13 | 296.29 | 299.20 | 295.43 | 296.60 | 284.27 | 2,547,600 |
| 2024-12-12 | 296.20 | 298.55 | 295.09 | 296.63 | 284.30 | 2,040,700 |
| 2024-12-11 | 301.34 | 301.90 | 295.97 | 296.10 | 283.79 | 3,037,600 |
| 2024-12-10 | 300.13 | 302.82 | 295.84 | 300.71 | 288.21 | 3,523,000 |
| 2024-12-09 | 297.58 | 302.62 | 297.09 | 301.37 | 288.84 | 2,391,600 |
| 2024-12-06 | 300.56 | 303.80 | 298.61 | 298.98 | 286.55 | 4,158,700 |
| 2024-12-05 | 295.54 | 299.74 | 294.93 | 299.47 | 287.02 | 2,594,800 |
| 2024-12-04 | 292.28 | 296.04 | 291.82 | 295.09 | 282.82 | 3,742,500 |
| 2024-12-03 | 292.32 | 294.85 | 290.29 | 294.50 | 282.25 | 3,031,000 |
| 2024-12-02 | 293.50 | 294.23 | 290.94 | 292.44 | 280.28 | 3,149,900 |
| 2024-11-29 | 294.16 | 297.05 | 294.02 | 296.01 | 282.01 | 1,655,900 |
| 2024-11-27 | 297.00 | 299.50 | 294.98 | 295.08 | 281.12 | 2,240,300 |
| 2024-11-26 | 297.00 | 297.28 | 294.83 | 296.33 | 282.31 | 2,254,200 |
| 2024-11-25 | 291.77 | 296.61 | 291.77 | 296.19 | 282.18 | 5,021,800 |
| 2024-11-22 | 288.47 | 290.60 | 288.14 | 290.28 | 276.55 | 2,879,100 |
| 2024-11-21 | 285.00 | 288.60 | 283.46 | 288.47 | 274.82 | 4,475,700 |
| 2024-11-20 | 290.62 | 291.32 | 288.26 | 290.91 | 277.15 | 2,524,600 |
| 2024-11-19 | 290.00 | 292.07 | 287.60 | 290.73 | 276.98 | 2,353,300 |
| 2024-11-18 | 293.01 | 295.44 | 290.79 | 291.10 | 277.33 | 2,865,000 |
| 2024-11-15 | 297.72 | 299.50 | 289.72 | 292.63 | 278.79 | 4,039,400 |
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.