Mcdonalds Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 244.31 | 245.85 | 241.88 | 242.97 | 242.97 | 7,239,600 |
| 2026-10-15 | 242.76 | 245.46 | 241.76 | 242.50 | 242.50 | 6,610,600 |
| 2026-10-14 | 235.31 | 238.31 | 234.23 | 238.31 | 238.31 | 5,207,800 |
| 2026-10-13 | 237.60 | 238.25 | 235.07 | 235.81 | 235.81 | 4,541,600 |
| 2026-10-12 | 235.23 | 236.14 | 232.50 | 235.65 | 235.65 | 4,371,300 |
| 2026-10-09 | 235.97 | 237.50 | 234.14 | 235.23 | 235.23 | 5,977,200 |
| 2026-10-08 | 231.21 | 237.50 | 230.20 | 236.90 | 236.90 | 11,357,000 |
| 2026-10-07 | 231.85 | 233.98 | 230.60 | 230.88 | 230.88 | 4,664,100 |
| 2026-10-06 | 233.35 | 234.30 | 231.70 | 232.45 | 232.45 | 5,638,000 |
| 2026-10-05 | 231.90 | 233.08 | 229.20 | 233.04 | 233.04 | 5,594,000 |
| 2026-10-02 | 232.70 | 233.00 | 230.83 | 231.89 | 231.89 | 6,425,900 |
| 2026-10-01 | 231.54 | 232.84 | 229.61 | 231.83 | 231.83 | 5,937,100 |
| 2026-09-30 | 234.23 | 234.97 | 230.88 | 230.94 | 230.94 | 5,575,900 |
| 2026-09-29 | 232.20 | 236.01 | 232.06 | 233.98 | 233.98 | 5,239,500 |
| 2026-09-28 | 235.74 | 237.48 | 233.23 | 233.60 | 233.60 | 5,365,000 |
| 2026-09-25 | 236.78 | 238.00 | 235.29 | 236.50 | 236.50 | 6,530,000 |
| 2026-09-24 | 239.70 | 242.56 | 237.02 | 237.02 | 237.02 | 7,387,500 |
| 2026-09-23 | 250.29 | 250.32 | 234.03 | 238.32 | 238.32 | 16,605,700 |
| 2026-09-22 | 250.68 | 252.06 | 249.37 | 250.35 | 250.35 | 5,016,800 |
| 2026-09-21 | 249.41 | 250.38 | 246.52 | 247.88 | 247.88 | 6,334,600 |
| 2026-09-18 | 248.27 | 250.45 | 247.65 | 248.24 | 248.24 | 9,577,400 |
| 2026-09-17 | 250.30 | 250.60 | 248.10 | 248.48 | 248.48 | 4,941,900 |
| 2026-09-16 | 252.26 | 253.16 | 247.83 | 248.56 | 248.56 | 7,134,200 |
| 2026-09-15 | 257.78 | 257.78 | 252.70 | 252.78 | 252.78 | 4,783,500 |
| 2026-09-14 | 254.28 | 258.45 | 254.28 | 257.49 | 257.49 | 4,165,000 |
| 2026-09-11 | 253.98 | 254.73 | 252.15 | 252.53 | 252.53 | 4,096,800 |
| 2026-09-10 | 255.04 | 255.56 | 252.54 | 253.05 | 253.05 | 4,345,400 |
| 2026-09-09 | 255.50 | 256.50 | 253.35 | 253.48 | 253.48 | 4,434,000 |
| 2026-09-08 | 254.39 | 256.81 | 254.28 | 255.81 | 255.81 | 4,197,600 |
| 2026-09-04 | 258.01 | 258.50 | 255.49 | 255.69 | 255.69 | 4,225,500 |
| 2026-09-03 | 261.57 | 262.09 | 256.12 | 259.63 | 259.63 | 4,576,000 |
| 2026-09-02 | 261.96 | 262.78 | 260.18 | 260.95 | 260.95 | 5,106,800 |
| 2026-09-01 | 262.75 | 264.50 | 260.74 | 261.11 | 261.11 | 3,701,000 |
| 2026-08-31 | 265.00 | 266.07 | 263.39 | 263.54 | 261.68 | 5,244,100 |
| 2026-08-28 | 261.33 | 265.10 | 260.32 | 265.00 | 263.13 | 3,887,300 |
| 2026-08-27 | 265.49 | 265.73 | 259.85 | 260.06 | 258.22 | 5,980,400 |
| 2026-08-26 | 268.50 | 269.06 | 266.11 | 266.93 | 265.05 | 4,182,300 |
| 2026-08-25 | 272.46 | 272.60 | 267.98 | 268.10 | 266.21 | 3,192,700 |
| 2026-08-24 | 272.15 | 273.42 | 270.59 | 272.54 | 270.62 | 4,115,900 |
| 2026-08-21 | 269.30 | 271.25 | 268.11 | 270.95 | 269.04 | 3,776,000 |
| 2026-08-20 | 267.57 | 271.88 | 266.91 | 269.13 | 267.23 | 3,526,300 |
| 2026-08-19 | 266.35 | 271.87 | 266.09 | 267.45 | 265.56 | 5,351,600 |
| 2026-08-18 | 267.47 | 270.21 | 266.84 | 266.99 | 265.11 | 3,089,200 |
| 2026-08-17 | 270.22 | 270.82 | 265.14 | 265.53 | 263.66 | 4,911,800 |
| 2026-08-14 | 272.33 | 275.34 | 271.27 | 272.83 | 270.90 | 2,735,400 |
| 2026-08-13 | 277.38 | 278.37 | 272.15 | 272.25 | 270.33 | 4,023,300 |
| 2026-08-12 | 271.93 | 276.20 | 268.76 | 275.70 | 273.75 | 4,351,700 |
| 2026-08-11 | 273.23 | 274.21 | 271.32 | 274.15 | 272.22 | 3,030,600 |
| 2026-08-10 | 274.14 | 275.75 | 270.36 | 273.72 | 271.79 | 4,742,100 |
| 2026-08-07 | 274.51 | 276.87 | 273.29 | 274.48 | 272.54 | 4,909,700 |
| 2026-08-06 | 276.00 | 276.83 | 271.76 | 276.26 | 274.31 | 4,214,900 |
| 2026-08-05 | 271.64 | 275.30 | 269.01 | 274.00 | 272.07 | 4,775,300 |
| 2026-08-04 | 270.33 | 271.53 | 264.31 | 268.34 | 266.45 | 7,486,000 |
| 2026-08-03 | 275.71 | 276.33 | 265.23 | 265.23 | 263.36 | 7,440,500 |
| 2026-07-31 | 267.12 | 271.07 | 265.52 | 270.64 | 268.73 | 4,965,200 |
| 2026-07-30 | 270.49 | 271.80 | 266.31 | 268.44 | 266.55 | 4,040,200 |
| 2026-07-29 | 272.63 | 273.03 | 270.25 | 271.52 | 269.60 | 3,650,700 |
| 2026-07-28 | 276.21 | 278.70 | 271.63 | 273.02 | 271.09 | 5,261,500 |
| 2026-07-27 | 267.50 | 271.17 | 266.80 | 270.67 | 268.76 | 4,874,400 |
| 2026-07-24 | 263.79 | 266.46 | 262.90 | 264.76 | 262.89 | 3,703,500 |
Page 1 of 5 · 250 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.