McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	72.670	74.000	72.450	73.920	69.688	8,164
2022-12-13	73.990	73.990	72.110	72.670	68.509	14,951
2022-12-12	72.170	73.720	71.270	73.000	68.820	25,488
2022-12-09	71.590	72.300	71.080	72.170	68.038	3,232
2022-12-08	70.360	71.310	70.340	71.310	67.227	9,772
2022-12-07	71.360	71.450	70.190	70.340	66.313	19,359
2022-12-06	71.470	71.600	70.660	71.180	67.105	9,824
2022-12-05	71.410	72.430	70.660	72.430	68.283	5,728
2022-12-02	72.360	72.360	70.000	71.260	67.180	8,838
2022-12-01	70.900	72.440	70.390	72.440	68.292	10,680
2022-11-30	74.000	74.000	70.230	71.210	67.133	9,608
2022-11-29	73.000	75.450	71.250	73.180	68.990	4,665
2022-11-28	74.690	74.690	73.000	73.000	68.564	6,513
2022-11-25	72.400	74.700	72.400	74.700	70.161	9,211
2022-11-24	73.590	74.110	72.400	72.400	68.001	615
2022-11-23	73.970	74.580	73.260	73.600	69.128	24,055
2022-11-22	72.650	74.110	72.650	73.750	69.269	2,041
2022-11-21	72.000	73.570	71.140	72.610	68.198	6,577
2022-11-18	73.350	73.830	72.940	73.230	68.780	2,416
2022-11-17	73.780	74.640	73.450	74.080	69.579	13,589
2022-11-16	71.700	73.850	70.560	73.440	68.978	14,788
2022-11-14	72.350	74.110	71.640	74.110	69.607	10,290
2022-11-11	74.200	74.200	71.000	72.360	67.963	40,376
2022-11-10	71.590	74.910	71.590	74.240	69.729	23,102
2022-11-09	71.660	72.330	71.560	71.590	67.240	6,164
2022-11-08	71.310	72.100	71.290	71.660	67.306	3,810
2022-11-07	69.300	71.550	69.300	71.300	66.968	7,828
2022-11-04	69.950	69.950	68.630	69.300	65.089	9,911
2022-11-03	69.460	70.340	69.020	69.990	65.737	17,157
2022-11-01	71.350	71.350	69.140	70.500	66.216	37,128
2022-10-31	72.800	73.120	70.150	70.500	66.216	11,886
2022-10-28	70.820	73.450	70.800	71.510	67.165	24,513
2022-10-27	69.300	70.730	69.300	70.450	66.169	33,943
2022-10-26	67.930	69.520	67.800	67.800	63.680	12,809
2022-10-25	67.460	68.420	67.460	67.900	63.774	13,274
2022-10-24	67.000	68.000	66.940	68.000	63.868	11,796
2022-10-21	66.010	66.010	65.240	65.450	61.473	13,445
2022-10-20	66.130	66.130	65.000	65.480	61.501	8,235
2022-10-19	65.150	66.470	65.150	66.130	62.112	11,464
2022-10-18	65.180	65.890	65.000	65.000	61.051	2,588
2022-10-17	64.490	65.520	64.080	65.180	61.220	8,438
2022-10-14	64.600	65.600	64.460	64.480	60.562	18,451
2022-10-13	62.320	65.470	62.320	63.120	59.285	21,658
2022-10-11	61.140	62.500	60.670	62.320	58.533	25,959
2022-10-10	60.690	61.290	60.370	61.140	57.425	13,284
2022-10-07	60.420	61.380	60.000	60.700	57.012	14,953
2022-10-06	62.270	62.450	61.070	61.230	57.510	5,056
2022-10-05	61.540	62.250	61.540	61.600	57.857	2,383
2022-10-04	61.040	62.100	60.700	61.550	57.810	7,747
2022-10-03	62.290	62.290	60.490	60.810	57.115	34,849
2022-09-30	62.540	63.550	61.970	62.310	58.524	20,927
2022-09-29	63.370	64.050	62.510	62.510	58.712	18,830
2022-09-28	63.830	63.830	62.740	63.370	59.520	16,201
2022-09-27	63.960	64.200	63.600	63.830	59.952	24,263
2022-09-26	64.770	66.040	64.770	65.840	61.839	2,885
2022-09-23	63.710	65.190	63.710	64.770	60.834	10,460
2022-09-22	65.140	65.150	63.500	63.690	59.820	13,922
2022-09-21	65.910	66.480	65.000	65.150	61.191	5,807
2022-09-20	66.400	66.990	65.250	65.940	61.933	8,474
2022-09-19	66.600	67.620	65.850	66.430	62.394	17,879

← NewerPage 17 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.