McDonald's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	69.770	70.890	69.580	70.760	67.963	5,481
2023-12-01	69.360	70.280	69.300	69.770	67.012	6,228
2023-11-30	69.000	69.680	68.510	69.380	66.637	1,110
2023-11-29	68.860	69.490	68.260	69.000	66.272	813
2023-11-28	69.060	69.500	68.550	68.850	65.860	7,245
2023-11-27	69.110	69.640	68.840	69.080	66.080	627
2023-11-24	69.950	69.950	68.820	69.110	66.109	2,423
2023-11-23	69.500	70.000	67.420	69.950	66.913	293
2023-11-22	67.500	69.280	67.500	69.040	66.042	2,066
2023-11-21	67.740	68.830	67.740	68.690	65.707	3,141
2023-11-20	67.100	67.800	67.020	67.730	64.789	1,466
2023-11-17	67.100	67.910	67.100	67.760	64.818	22,414
2023-11-16	66.070	67.160	65.700	67.090	64.177	4,846
2023-11-14	66.450	66.450	65.460	66.040	63.172	1,348
2023-11-13	65.770	66.360	65.660	65.760	62.905	9,751
2023-11-10	65.740	65.930	65.370	65.770	62.914	1,005
2023-11-09	65.790	65.910	65.340	65.740	62.885	3,740
2023-11-08	65.270	66.010	65.270	65.790	62.933	1,620
2023-11-07	65.660	65.710	65.260	65.260	62.426	3,500
2023-11-06	65.980	66.010	65.470	65.660	62.809	2,880
2023-11-03	65.070	66.010	65.070	65.980	63.115	899
2023-11-01	66.010	66.280	64.910	65.060	62.235	4,188
2023-10-31	66.050	66.500	65.670	66.010	63.144	2,921
2023-10-30	65.500	66.180	63.560	65.560	62.713	9,207
2023-10-27	63.750	64.210	63.300	64.020	61.240	2,599
2023-10-26	64.000	64.870	63.800	63.800	61.030	3,335
2023-10-25	64.230	64.820	64.140	64.700	61.891	5,806
2023-10-24	64.000	64.440	64.000	64.230	61.441	717
2023-10-23	64.400	64.800	63.900	64.000	61.221	1,064
2023-10-20	65.970	65.970	64.870	64.870	62.053	1,227
2023-10-19	65.990	65.990	65.150	65.410	62.570	6,304
2023-10-18	63.140	64.970	63.140	64.480	61.680	13,550
2023-10-17	63.420	63.530	62.580	63.180	60.437	853
2023-10-16	64.080	64.080	62.820	63.050	60.312	2,505
2023-10-13	62.870	64.080	62.400	64.080	61.298	7,592
2023-10-11	63.640	64.020	63.100	63.260	60.513	34,265
2023-10-10	65.080	65.080	63.600	63.620	60.857	6,644
2023-10-09	64.200	64.560	63.800	63.800	61.030	7,180
2023-10-06	65.080	65.870	64.000	64.210	61.422	11,942
2023-10-05	66.150	66.420	65.020	65.020	62.197	12,438
2023-10-04	65.110	66.010	65.110	65.850	62.991	1,751
2023-10-03	65.400	65.790	65.050	65.790	62.933	1,446
2023-10-02	66.160	66.640	65.400	65.400	62.560	12,859
2023-09-29	67.060	67.060	65.730	66.280	63.402	7,946
2023-09-28	66.510	67.200	66.510	66.780	63.880	1,772
2023-09-27	66.220	67.550	66.220	66.270	63.392	5,754
2023-09-26	67.050	67.500	66.350	67.500	64.569	22,630
2023-09-25	68.100	68.100	66.970	66.990	64.081	8,220
2023-09-22	68.290	68.290	66.870	67.040	64.129	2,992
2023-09-21	67.610	68.390	67.010	67.010	64.100	2,894
2023-09-20	67.660	68.040	67.340	67.610	64.674	737
2023-09-19	67.430	67.900	67.270	67.820	64.875	3,466
2023-09-18	67.800	68.000	67.270	67.380	64.454	3,516
2023-09-15	69.480	69.720	67.780	67.800	64.856	8,242
2023-09-14	69.390	69.690	68.880	69.480	66.463	1,209
2023-09-13	68.910	69.720	68.910	69.200	66.195	4,676
2023-09-12	69.030	69.690	68.810	69.690	66.664	384
2023-09-11	69.500	69.500	68.750	69.020	66.023	1,330
2023-09-08	69.150	69.910	69.150	69.450	66.434	5,633
2023-09-06	69.960	69.960	68.480	68.770	65.784	4,666

← NewerPage 13 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3185 USD
2026-02-27	0.3278 USD
2025-11-27	0.3428 USD
2025-08-29	0.3173 USD
2025-05-29	0.3279 USD
2025-02-26	0.3403 USD
2024-11-28	0.3692 USD
2024-08-30	0.3093 USD
2024-05-29	0.3054 USD
2024-02-28	0.2831 USD
2023-11-29	0.2790 USD
2023-08-30	0.4932 USD
2023-06-01	0.2457 USD
2023-02-27	0.2719 USD
2022-11-29	0.2714 USD
2022-08-30	0.2444 USD
2022-06-02	0.2404 USD
2022-02-23	0.2393 USD
2021-11-29	0.2658 USD
2021-08-30	0.2294 USD
2021-05-31	0.3238 USD
2021-05-28	0.2190 USD
2021-02-25	0.2436 USD
2020-11-30	0.3292 USD
2020-11-27	0.2227 USD
2020-08-31	1.6500 USD
2020-08-28	5.5227 USD
2020-05-28	5.3934 USD
2020-02-27	5.1580 USD
2019-11-28	4.2148 USD
2019-09-02	1.1875 USD
2019-08-30	3.9333 USD
2019-05-31	1.1256 USD
2019-02-27	1.1120 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.