McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	69.940	70.380	69.800	70.100	66.575	3,018
2023-06-12	70.030	70.530	69.870	70.150	66.623	1,554
2023-06-09	69.610	70.180	69.600	70.020	66.499	6,646
2023-06-07	69.680	70.060	69.210	69.460	65.967	3,499
2023-06-06	70.830	71.800	69.290	69.690	66.186	12,519
2023-06-02	72.720	72.720	72.720	72.720	69.063	0
2023-06-01	72.640	74.910	71.680	72.720	69.063	54,144
2023-05-31	72.250	72.640	71.940	72.200	68.336	7,524
2023-05-30	71.500	72.330	71.500	72.250	68.383	1,898
2023-05-29	71.000	71.840	70.520	71.500	67.674	506
2023-05-26	72.410	72.410	71.000	71.000	67.200	7,543
2023-05-25	70.800	72.410	70.800	72.410	68.535	1,028
2023-05-24	70.890	71.050	70.410	70.800	67.011	3,940
2023-05-23	71.860	71.860	70.770	71.110	67.304	12,356
2023-05-22	73.140	73.740	71.850	71.850	68.005	12,873
2023-05-19	73.680	74.000	73.030	74.000	70.040	2,972
2023-05-18	71.510	73.680	71.510	73.680	69.737	4,328
2023-05-17	72.670	73.080	72.210	73.080	69.169	1,568
2023-05-16	72.950	73.090	72.260	72.670	68.781	2,632
2023-05-15	72.950	72.950	72.000	72.000	68.147	1,823
2023-05-12	73.000	73.000	72.470	72.840	68.942	3,747
2023-05-11	73.210	73.800	72.520	72.680	68.790	7,562
2023-05-10	73.970	73.970	72.720	73.450	69.519	1,715
2023-05-09	74.400	74.820	73.750	73.960	70.002	775
2023-05-08	74.780	74.780	73.260	74.050	70.087	9,186
2023-05-05	74.200	74.200	72.950	73.530	69.595	7,335
2023-05-04	73.620	74.130	73.330	73.620	69.680	7,418
2023-05-03	75.210	75.210	73.560	73.630	69.690	32,364
2023-05-02	73.910	75.360	73.910	74.800	70.797	21,137
2023-04-28	73.740	74.080	73.330	73.630	69.690	16,972
2023-04-27	73.280	73.600	72.560	73.320	69.396	1,653
2023-04-26	73.990	73.990	73.100	73.280	69.358	9,569
2023-04-25	74.130	74.760	73.420	73.610	69.671	16,536
2023-04-24	73.770	74.400	73.610	73.750	69.803	7,267
2023-04-20	73.800	73.800	73.150	73.380	69.453	938
2023-04-19	72.120	74.000	72.120	73.800	69.851	5,556
2023-04-18	71.330	72.620	71.330	72.110	68.251	6,015
2023-04-17	71.100	71.770	70.990	70.990	67.191	2,332
2023-04-14	71.050	71.760	70.900	71.100	67.295	2,280
2023-04-13	69.990	71.360	69.990	71.350	67.532	4,555
2023-04-12	71.720	71.720	70.200	70.370	66.604	12,829
2023-04-11	71.550	71.550	70.620	71.110	67.304	1,598
2023-04-10	71.440	72.490	71.440	71.550	67.721	3,395
2023-04-06	72.480	72.480	71.200	71.440	67.617	6,137
2023-04-05	72.480	72.480	71.070	71.110	67.304	1,698
2023-04-04	71.800	72.080	71.270	71.740	67.901	3,459
2023-04-03	70.730	71.780	70.730	71.660	67.825	5,630
2023-03-31	70.720	71.310	70.690	70.720	66.935	4,343
2023-03-30	71.080	71.440	70.590	70.740	66.954	1,605
2023-03-29	71.140	71.660	71.020	71.100	67.295	2,881
2023-03-28	70.620	71.370	70.620	71.150	67.342	6,492
2023-03-27	71.280	71.880	70.820	71.230	67.418	9,020
2023-03-24	71.420	72.100	70.890	71.280	67.465	2,749
2023-03-23	71.180	71.460	70.230	71.420	67.598	7,289
2023-03-22	71.510	71.550	70.200	70.200	66.443	3,808
2023-03-21	70.780	71.170	70.230	70.850	67.058	4,849
2023-03-20	70.030	71.080	70.030	70.780	66.992	6,672
2023-03-17	70.890	71.170	70.010	70.010	66.263	5,328
2023-03-16	70.740	71.230	70.050	70.890	67.096	5,325
2023-03-15	70.000	70.750	69.480	70.750	66.964	4,055

← NewerPage 15 of 21 · 1,246 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.