Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 297.72 | 299.50 | 289.72 | 292.63 | 278.79 | 4,039,400 |
| 2024-11-14 | 298.00 | 300.11 | 296.59 | 298.56 | 284.43 | 1,932,600 |
| 2024-11-13 | 298.90 | 299.13 | 295.22 | 297.35 | 283.28 | 2,327,100 |
| 2024-11-12 | 300.14 | 301.40 | 297.52 | 298.65 | 284.52 | 2,452,900 |
| 2024-11-11 | 300.49 | 303.81 | 300.02 | 301.53 | 287.26 | 2,872,400 |
| 2024-11-08 | 295.60 | 301.83 | 295.25 | 298.97 | 284.83 | 3,279,100 |
| 2024-11-07 | 294.84 | 296.54 | 293.81 | 294.66 | 280.72 | 3,357,400 |
| 2024-11-06 | 300.28 | 300.33 | 292.72 | 294.00 | 280.09 | 4,646,400 |
| 2024-11-05 | 293.75 | 297.38 | 292.56 | 297.32 | 283.25 | 3,032,100 |
| 2024-11-04 | 294.74 | 294.96 | 291.80 | 292.85 | 278.99 | 2,583,100 |
| 2024-11-01 | 294.51 | 296.88 | 293.28 | 295.21 | 281.24 | 4,131,800 |
| 2024-10-31 | 292.25 | 294.38 | 291.17 | 292.11 | 278.29 | 4,277,400 |
| 2024-10-30 | 294.50 | 295.37 | 289.84 | 291.52 | 277.73 | 4,924,000 |
| 2024-10-29 | 297.60 | 302.70 | 295.00 | 295.00 | 281.04 | 9,048,900 |
| 2024-10-28 | 299.20 | 299.92 | 296.54 | 296.79 | 282.75 | 6,656,000 |
| 2024-10-25 | 301.00 | 301.60 | 292.20 | 292.61 | 278.77 | 8,863,200 |
| 2024-10-24 | 299.12 | 302.39 | 298.28 | 301.58 | 287.31 | 5,522,600 |
| 2024-10-23 | 292.77 | 301.60 | 290.83 | 298.57 | 284.44 | 18,792,000 |
| 2024-10-22 | 314.09 | 315.74 | 313.30 | 314.69 | 299.80 | 5,889,100 |
| 2024-10-21 | 317.13 | 317.90 | 314.41 | 314.89 | 299.99 | 2,404,100 |
| 2024-10-18 | 315.57 | 317.18 | 314.23 | 316.56 | 301.58 | 2,531,200 |
| 2024-10-17 | 313.98 | 315.05 | 312.48 | 314.70 | 299.81 | 3,095,200 |
| 2024-10-16 | 313.32 | 313.73 | 310.11 | 312.92 | 298.12 | 1,821,300 |
| 2024-10-15 | 312.00 | 315.36 | 311.01 | 313.34 | 298.52 | 3,067,100 |
| 2024-10-14 | 305.15 | 310.42 | 304.50 | 309.84 | 295.18 | 2,376,300 |
| 2024-10-11 | 304.42 | 305.50 | 302.97 | 305.04 | 290.61 | 1,775,600 |
| 2024-10-10 | 304.03 | 305.75 | 302.93 | 304.04 | 289.66 | 1,739,500 |
| 2024-10-09 | 302.94 | 305.01 | 301.96 | 303.83 | 289.46 | 1,854,100 |
| 2024-10-08 | 302.64 | 303.35 | 300.36 | 301.90 | 287.62 | 2,038,300 |
| 2024-10-07 | 303.76 | 305.12 | 300.00 | 300.85 | 286.62 | 2,091,800 |
| 2024-10-04 | 303.05 | 305.89 | 301.38 | 303.76 | 289.39 | 2,432,400 |
| 2024-10-03 | 303.50 | 304.02 | 301.26 | 303.45 | 289.09 | 1,802,500 |
| 2024-10-02 | 300.58 | 304.08 | 299.58 | 303.76 | 289.39 | 2,352,400 |
| 2024-10-01 | 304.51 | 305.23 | 302.25 | 302.98 | 288.65 | 3,036,200 |
| 2024-09-30 | 303.75 | 305.03 | 302.10 | 304.51 | 290.10 | 2,286,500 |
| 2024-09-27 | 303.52 | 306.96 | 303.52 | 303.69 | 289.32 | 3,402,800 |
| 2024-09-26 | 301.15 | 304.29 | 300.74 | 303.65 | 289.28 | 1,971,100 |
| 2024-09-25 | 300.33 | 301.80 | 298.40 | 300.47 | 286.25 | 1,986,200 |
| 2024-09-24 | 299.06 | 301.45 | 297.70 | 300.27 | 286.06 | 2,408,100 |
| 2024-09-23 | 299.00 | 300.22 | 296.89 | 299.06 | 284.91 | 2,312,400 |
| 2024-09-20 | 292.94 | 298.05 | 292.83 | 296.83 | 282.79 | 5,817,300 |
| 2024-09-19 | 294.25 | 295.08 | 290.90 | 293.85 | 279.95 | 2,271,400 |
| 2024-09-18 | 293.88 | 295.10 | 290.37 | 292.03 | 278.21 | 1,788,200 |
| 2024-09-17 | 297.00 | 297.39 | 292.17 | 293.75 | 279.85 | 2,997,400 |
| 2024-09-16 | 297.42 | 300.11 | 295.04 | 296.69 | 282.65 | 2,916,200 |
| 2024-09-13 | 294.49 | 296.74 | 292.62 | 296.53 | 282.50 | 2,205,500 |
| 2024-09-12 | 290.17 | 292.69 | 288.26 | 292.35 | 278.52 | 2,274,200 |
| 2024-09-11 | 290.83 | 291.44 | 285.83 | 290.23 | 276.50 | 2,747,500 |
| 2024-09-10 | 292.81 | 296.23 | 291.04 | 291.27 | 277.49 | 2,497,100 |
| 2024-09-09 | 290.03 | 291.74 | 287.80 | 291.29 | 277.51 | 3,208,600 |
| 2024-09-06 | 287.82 | 292.19 | 287.57 | 289.51 | 275.81 | 3,863,600 |
| 2024-09-05 | 289.00 | 289.55 | 286.24 | 287.97 | 274.35 | 2,412,500 |
| 2024-09-04 | 286.55 | 288.97 | 285.99 | 288.03 | 274.40 | 2,558,300 |
| 2024-09-03 | 286.36 | 288.21 | 283.71 | 285.52 | 272.01 | 2,902,800 |
| 2024-08-30 | 287.56 | 288.88 | 286.29 | 288.66 | 273.41 | 2,528,500 |
| 2024-08-29 | 287.78 | 289.11 | 284.78 | 287.86 | 272.65 | 1,797,100 |
| 2024-08-28 | 289.95 | 290.96 | 285.26 | 287.05 | 271.89 | 2,603,800 |
| 2024-08-27 | 289.08 | 290.30 | 288.06 | 289.64 | 274.34 | 2,897,600 |
| 2024-08-26 | 289.25 | 292.21 | 287.87 | 288.68 | 273.43 | 2,018,500 |
| 2024-08-23 | 290.38 | 290.78 | 287.13 | 289.52 | 274.23 | 2,145,900 |
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.