McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	69.960	69.960	68.480	68.770	65.784	4,666
2023-09-05	69.000	70.000	69.000	69.300	66.291	13,072
2023-09-04	69.450	69.450	68.700	69.000	66.004	693
2023-09-01	69.480	69.690	68.900	69.690	66.664	5,756
2023-08-31	69.000	70.980	69.000	69.490	66.473	1,550
2023-08-30	69.050	69.420	68.600	69.000	66.004	1,045
2023-08-29	69.160	69.760	68.370	68.750	65.293	4,684
2023-08-28	69.550	69.960	69.160	69.160	65.682	3,321
2023-08-25	68.580	69.730	68.580	69.520	66.024	4,032
2023-08-24	68.380	69.290	68.380	69.040	65.568	3,297
2023-08-23	69.060	69.610	68.330	68.370	64.932	2,304
2023-08-22	69.580	69.600	68.940	69.120	65.644	2,760
2023-08-21	69.300	70.380	69.300	69.580	66.081	4,603
2023-08-18	71.000	71.000	69.300	69.300	65.815	1,214
2023-08-17	71.090	71.340	70.160	70.160	66.632	1,297
2023-08-16	70.500	71.940	70.500	71.090	67.515	2,279
2023-08-15	70.200	72.020	70.200	71.940	68.323	4,076
2023-08-14	70.790	71.710	70.790	71.570	67.971	1,123
2023-08-11	70.160	70.790	70.160	70.790	67.230	1,607
2023-08-10	70.650	70.660	69.800	70.080	66.556	768
2023-08-09	70.690	71.050	70.500	70.700	67.145	548
2023-08-08	71.300	71.500	70.640	70.690	67.135	3,926
2023-08-07	70.030	71.330	70.030	71.120	67.544	5,106
2023-08-04	71.740	71.740	69.810	70.030	66.509	4,537
2023-08-03	69.260	71.150	69.260	71.110	67.534	5,651
2023-08-02	69.250	70.580	69.250	69.600	66.100	4,631
2023-08-01	69.260	70.250	69.250	69.250	65.768	24,069
2023-07-31	69.890	69.890	68.830	69.000	65.530	9,509
2023-07-28	70.100	70.320	69.350	69.500	66.005	3,599
2023-07-27	69.330	70.600	67.990	70.100	66.575	10,579
2023-07-26	69.640	69.640	68.620	68.700	65.245	5,862
2023-07-25	69.840	70.320	69.110	69.640	66.138	6,446
2023-07-24	70.660	70.700	69.790	69.840	66.328	6,012
2023-07-21	71.230	71.410	70.580	70.660	67.107	23,711
2023-07-20	70.430	71.370	70.240	71.230	67.648	4,867
2023-07-19	70.560	71.000	70.300	70.430	66.888	2,494
2023-07-18	71.040	71.040	70.200	70.570	67.021	4,422
2023-07-17	70.760	71.760	70.760	71.050	67.477	2,425
2023-07-14	71.380	71.380	70.350	70.350	66.813	3,098
2023-07-13	71.130	71.210	70.700	70.730	67.173	2,346
2023-07-12	71.790	71.790	70.840	71.130	67.553	1,416
2023-07-11	71.790	72.760	70.810	70.810	67.249	3,787
2023-07-10	71.060	72.000	70.910	71.780	68.171	4,769
2023-07-07	72.990	72.990	70.950	71.060	67.487	2,833
2023-07-06	71.980	72.770	71.770	72.630	68.978	5,383
2023-07-05	71.100	72.030	71.100	71.980	68.361	15,939
2023-07-04	72.000	72.760	70.800	71.040	67.468	1,188
2023-07-03	71.000	72.000	69.000	72.000	68.380	25,641
2023-06-30	71.460	71.800	71.130	71.800	68.190	1,507
2023-06-29	70.560	71.640	70.560	71.480	67.886	6,529
2023-06-28	70.210	71.000	70.210	71.000	67.430	2,377
2023-06-27	69.420	70.000	68.600	69.980	66.461	3,492
2023-06-26	69.150	69.420	68.580	69.420	65.929	2,205
2023-06-23	70.100	70.300	69.300	69.590	66.091	4,375
2023-06-22	70.080	70.440	69.510	69.960	66.442	3,951
2023-06-21	71.440	71.440	70.110	70.180	66.651	3,746
2023-06-20	69.790	71.080	69.790	70.740	67.183	3,391
2023-06-19	71.400	71.400	69.250	69.620	66.119	3,837
2023-06-16	70.490	71.570	70.490	71.400	67.810	9,437
2023-06-15	69.400	70.470	69.400	70.370	66.831	3,140

← NewerPage 14 of 21 · 1,253 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.