McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 69.430 | 69.850 | 68.910 | 69.480 | 65.762 | 3,666 |
| 2023-03-13 | 68.110 | 70.170 | 68.110 | 69.460 | 65.743 | 4,613 |
| 2023-03-10 | 67.280 | 69.100 | 67.280 | 68.080 | 64.437 | 14,208 |
| 2023-03-09 | 68.970 | 68.970 | 67.280 | 67.280 | 63.679 | 1,428 |
| 2023-03-08 | 69.200 | 69.200 | 67.500 | 67.910 | 64.276 | 4,230 |
| 2023-03-07 | 70.430 | 70.810 | 69.220 | 69.290 | 65.582 | 5,524 |
| 2023-03-06 | 70.070 | 70.480 | 69.520 | 69.650 | 65.923 | 5,114 |
| 2023-03-03 | 70.470 | 70.470 | 69.400 | 69.400 | 65.686 | 7,097 |
| 2023-03-02 | 67.890 | 70.480 | 67.890 | 70.480 | 66.708 | 12,581 |
| 2023-03-01 | 69.290 | 69.290 | 67.890 | 67.890 | 64.257 | 15,808 |
| 2023-02-28 | 69.700 | 69.790 | 67.250 | 69.290 | 65.582 | 4,187 |
| 2023-02-27 | 68.790 | 69.700 | 68.380 | 68.440 | 64.777 | 1,748 |
| 2023-02-24 | 68.800 | 69.000 | 68.040 | 68.800 | 64.861 | 1,680 |
| 2023-02-23 | 68.980 | 69.620 | 67.870 | 68.800 | 64.861 | 2,479 |
| 2023-02-22 | 69.800 | 70.170 | 68.970 | 68.970 | 65.021 | 7,140 |
| 2023-02-17 | 69.200 | 69.780 | 68.830 | 69.780 | 65.785 | 10,349 |
| 2023-02-16 | 70.000 | 70.000 | 69.060 | 69.100 | 65.144 | 8,637 |
| 2023-02-15 | 69.070 | 69.990 | 69.070 | 69.570 | 65.587 | 1,575 |
| 2023-02-14 | 68.420 | 69.590 | 68.280 | 69.060 | 65.106 | 8,738 |
| 2023-02-13 | 68.320 | 69.040 | 68.070 | 68.420 | 64.503 | 5,838 |
| 2023-02-10 | 68.380 | 68.830 | 68.150 | 68.330 | 64.418 | 2,675 |
| 2023-02-08 | 69.480 | 69.490 | 68.250 | 68.470 | 64.550 | 6,812 |
| 2023-02-07 | 68.910 | 69.570 | 68.460 | 69.480 | 65.502 | 2,220 |
| 2023-02-06 | 67.900 | 69.540 | 67.840 | 68.910 | 64.964 | 11,598 |
| 2023-02-03 | 67.550 | 67.970 | 66.600 | 67.660 | 63.786 | 8,696 |
| 2023-02-02 | 66.270 | 66.490 | 65.260 | 66.220 | 62.428 | 14,440 |
| 2023-02-01 | 67.610 | 68.000 | 66.270 | 66.270 | 62.476 | 28,857 |
| 2023-01-31 | 68.250 | 68.290 | 66.960 | 67.250 | 63.400 | 24,189 |
| 2023-01-30 | 68.960 | 69.600 | 68.930 | 69.220 | 65.257 | 2,998 |
| 2023-01-27 | 69.000 | 69.930 | 69.000 | 69.800 | 65.804 | 7,429 |
| 2023-01-26 | 69.160 | 69.850 | 69.030 | 69.050 | 65.096 | 3,324 |
| 2023-01-25 | 69.150 | 69.160 | 68.470 | 69.120 | 65.162 | 4,746 |
| 2023-01-24 | 68.510 | 69.960 | 64.310 | 69.150 | 65.191 | 14,834 |
| 2023-01-23 | 69.530 | 70.340 | 68.510 | 68.510 | 64.587 | 7,922 |
| 2023-01-20 | 68.330 | 69.910 | 68.300 | 69.530 | 65.549 | 13,995 |
| 2023-01-19 | 68.860 | 70.020 | 68.220 | 68.330 | 64.418 | 2,187 |
| 2023-01-18 | 68.390 | 70.340 | 68.390 | 68.860 | 64.917 | 10,301 |
| 2023-01-17 | 69.500 | 70.320 | 68.740 | 69.790 | 65.794 | 15,488 |
| 2023-01-16 | 68.650 | 69.630 | 68.060 | 69.630 | 65.643 | 2,278 |
| 2023-01-13 | 69.270 | 69.270 | 67.700 | 68.650 | 64.719 | 3,938 |
| 2023-01-12 | 68.600 | 69.970 | 67.870 | 67.910 | 64.022 | 7,840 |
| 2023-01-11 | 70.000 | 70.350 | 69.230 | 69.400 | 65.426 | 4,793 |
| 2023-01-10 | 71.000 | 71.000 | 69.000 | 69.990 | 65.983 | 4,572 |
| 2023-01-09 | 72.290 | 72.290 | 70.180 | 70.290 | 66.265 | 12,185 |
| 2023-01-06 | 70.060 | 72.290 | 69.400 | 72.290 | 68.151 | 10,385 |
| 2023-01-05 | 71.450 | 71.450 | 70.060 | 70.060 | 66.049 | 10,431 |
| 2023-01-04 | 72.310 | 72.620 | 71.440 | 71.440 | 67.350 | 6,358 |
| 2023-01-03 | 70.340 | 72.490 | 69.850 | 72.490 | 68.339 | 19,291 |
| 2023-01-02 | 69.540 | 70.650 | 67.000 | 70.000 | 65.992 | 3,098 |
| 2022-12-29 | 69.440 | 70.720 | 68.820 | 69.540 | 65.558 | 3,068 |
| 2022-12-28 | 71.000 | 71.000 | 69.440 | 69.440 | 65.464 | 2,022 |
| 2022-12-27 | 69.210 | 71.030 | 69.210 | 71.030 | 66.963 | 4,518 |
| 2022-12-26 | 68.900 | 69.550 | 67.530 | 69.220 | 65.257 | 3,153 |
| 2022-12-23 | 70.130 | 70.130 | 68.160 | 68.900 | 64.955 | 7,679 |
| 2022-12-22 | 69.440 | 70.140 | 68.310 | 70.140 | 66.124 | 3,425 |
| 2022-12-21 | 69.480 | 70.200 | 69.180 | 69.440 | 65.464 | 6,571 |
| 2022-12-20 | 70.060 | 70.610 | 68.740 | 69.450 | 65.474 | 9,748 |
| 2022-12-19 | 72.410 | 72.410 | 70.000 | 70.000 | 65.992 | 18,035 |
| 2022-12-16 | 72.940 | 72.940 | 70.320 | 70.990 | 66.925 | 12,655 |
| 2022-12-15 | 73.850 | 73.850 | 71.430 | 71.990 | 67.868 | 9,913 |
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.