McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	66.600	67.620	65.850	66.430	62.394	17,879
2022-09-16	66.960	67.710	66.400	66.530	62.488	11,249
2022-09-15	66.080	66.970	65.810	66.970	62.901	5,972
2022-09-14	65.920	66.870	65.910	66.080	62.065	22,390
2022-09-13	66.690	67.060	65.920	65.920	61.915	13,181
2022-09-12	67.000	67.000	66.030	66.250	62.225	9,270
2022-09-09	67.540	67.700	66.520	67.060	62.985	25,857
2022-09-08	67.100	68.160	67.050	67.540	63.436	13,135
2022-09-06	66.070	67.080	66.050	66.420	62.384	11,859
2022-09-05	66.960	66.960	64.520	65.920	61.915	1,522
2022-09-02	66.790	67.470	65.840	66.970	62.901	104,689
2022-09-01	65.520	67.470	64.610	66.800	62.741	12,698
2022-08-31	64.600	66.270	64.600	65.520	61.539	42,278
2022-08-30	64.940	64.940	64.090	64.600	60.675	1,174
2022-08-29	65.090	65.090	64.130	64.530	60.380	5,872
2022-08-26	67.000	67.000	65.000	65.000	60.819	5,450
2022-08-25	67.000	67.360	66.540	66.690	62.401	24,753
2022-08-24	66.650	67.000	66.300	67.000	62.691	22,427
2022-08-23	68.040	68.040	66.370	66.630	62.344	4,557
2022-08-22	68.830	69.020	67.620	68.040	63.664	9,013
2022-08-19	69.480	69.720	68.830	69.020	64.581	5,838
2022-08-18	68.500	69.490	68.500	69.490	65.021	8,173
2022-08-17	68.800	69.290	68.490	68.490	64.085	8,020
2022-08-16	68.300	68.790	67.610	68.590	64.178	9,789
2022-08-15	66.450	67.990	66.450	67.990	63.617	6,127
2022-08-12	67.490	67.490	66.150	66.410	62.139	9,283
2022-08-11	66.460	67.410	66.320	66.660	62.373	6,982
2022-08-10	66.800	66.800	65.780	66.440	62.167	5,542
2022-08-09	65.530	66.890	65.130	66.800	62.504	17,193
2022-08-08	66.980	66.980	65.320	65.530	61.315	12,184
2022-08-05	68.320	68.350	66.750	66.980	62.672	5,462
2022-08-04	69.150	69.150	67.450	68.590	64.178	11,247
2022-08-03	67.860	69.670	67.850	69.150	64.702	9,705
2022-08-02	68.710	69.370	67.850	67.850	63.486	14,689
2022-08-01	68.340	69.110	67.840	68.710	64.291	46,408
2022-07-29	68.290	69.800	67.950	68.940	64.506	7,393
2022-07-28	67.370	68.440	66.800	68.340	63.944	8,119
2022-07-27	68.510	68.590	67.310	67.310	62.981	9,992
2022-07-26	67.500	69.500	66.710	68.520	64.113	26,866
2022-07-25	69.500	69.500	66.800	67.490	63.149	10,826
2022-07-22	69.120	69.800	68.660	69.800	65.311	6,081
2022-07-21	69.440	69.960	69.150	69.620	65.142	5,002
2022-07-20	69.310	69.630	68.600	69.440	64.974	11,283
2022-07-19	69.090	69.440	68.070	69.310	64.852	5,305
2022-07-18	69.090	69.090	68.020	68.250	63.860	5,185
2022-07-15	68.500	69.500	68.190	69.100	64.656	5,410
2022-07-14	67.900	69.230	67.760	68.530	64.122	9,253
2022-07-13	68.300	68.600	67.060	68.460	64.057	3,782
2022-07-12	67.800	69.260	67.800	68.300	63.907	8,093
2022-07-11	67.100	68.360	66.440	66.440	62.167	12,354
2022-07-08	67.590	67.590	66.440	66.440	62.167	9,494
2022-07-07	67.870	68.520	67.110	67.590	63.243	8,134
2022-07-06	68.120	68.480	67.760	68.020	63.645	6,846
2022-07-05	66.700	68.250	66.700	68.250	63.860	31,643
2022-07-04	67.360	67.360	66.490	66.550	62.270	967
2022-07-01	65.000	67.420	64.870	67.360	63.028	88,155
2022-06-30	64.990	64.990	63.830	63.830	59.725	4,944
2022-06-29	63.650	64.910	63.600	64.130	60.005	18,554
2022-06-28	64.170	65.000	63.700	63.930	59.818	381,524
2022-06-27	64.930	65.780	64.170	64.170	60.043	5,829

← NewerPage 18 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.