McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	63.860	65.090	63.700	64.930	60.754	9,106
2022-06-23	63.260	63.860	62.570	63.860	59.753	7,516
2022-06-22	61.000	63.000	61.000	62.480	58.461	11,619
2022-06-21	61.000	61.760	60.450	60.850	56.936	8,166
2022-06-20	60.420	61.000	59.640	61.000	57.077	1,529
2022-06-17	60.080	60.600	59.580	60.420	56.534	4,189
2022-06-15	61.200	61.750	60.070	60.070	56.206	8,042
2022-06-14	61.200	62.250	61.070	61.200	57.264	43,761
2022-06-13	59.090	61.300	59.090	60.840	56.927	115,104
2022-06-10	59.400	60.000	59.040	59.090	55.289	9,768
2022-06-09	60.000	60.590	59.400	59.400	55.579	2,874
2022-06-08	61.000	61.000	59.500	60.000	56.141	3,335
2022-06-07	59.740	61.000	59.740	61.000	57.077	3,867
2022-06-06	59.710	59.720	59.110	59.190	55.383	51,626
2022-06-03	60.000	60.050	59.160	59.800	55.954	2,304
2022-06-02	59.770	60.240	59.210	60.100	56.234	1,582
2022-06-01	60.550	60.550	59.540	59.770	55.701	2,531
2022-05-31	60.470	60.550	58.750	60.550	56.428	12,229
2022-05-30	59.650	60.010	59.150	59.280	55.244	1,267
2022-05-27	59.280	59.950	59.150	59.650	55.589	6,975
2022-05-26	58.780	59.780	58.780	59.280	55.244	1,423
2022-05-25	58.760	59.330	58.440	58.770	54.769	3,090
2022-05-24	56.800	59.100	56.800	57.600	53.679	15,639
2022-05-23	56.980	57.400	56.010	56.930	53.054	12,124
2022-05-20	56.970	56.970	55.700	56.760	52.896	13,160
2022-05-19	57.050	57.050	56.090	56.980	53.101	3,607
2022-05-18	59.730	59.730	57.500	57.580	53.660	4,949
2022-05-17	59.840	59.970	59.260	59.740	55.673	29,753
2022-05-16	61.920	61.920	61.920	61.920	57.704	0
2022-05-13	62.410	63.400	61.550	61.920	57.704	7,011
2022-05-12	63.040	63.570	61.260	61.260	57.089	11,941
2022-05-11	63.110	63.830	62.330	63.050	58.757	9,134
2022-05-10	63.320	64.350	62.890	63.100	58.804	3,213
2022-05-09	63.690	64.200	62.930	63.830	59.484	3,981
2022-05-06	61.270	64.100	61.270	63.700	59.363	7,866
2022-05-05	62.900	63.260	61.260	61.260	57.089	9,656
2022-05-04	61.360	62.630	61.360	62.170	57.937	3,720
2022-05-03	62.280	62.490	60.760	61.340	57.164	6,442
2022-05-02	62.150	63.240	61.280	62.280	58.040	13,242
2022-04-29	61.760	62.600	61.620	61.620	57.425	30,094
2022-04-28	61.780	63.750	61.560	63.590	59.261	7,438
2022-04-27	62.150	62.830	61.020	61.020	56.866	4,897
2022-04-26	61.840	62.900	61.600	61.990	57.770	6,591
2022-04-25	60.000	61.840	60.000	61.840	57.630	14,797
2022-04-22	59.500	60.790	59.500	60.020	55.934	9,499
2022-04-20	60.000	60.000	58.800	59.000	54.983	2,263
2022-04-19	58.740	59.860	58.340	59.430	55.384	7,064
2022-04-18	59.000	59.040	58.240	58.380	54.405	5,379
2022-04-14	58.930	60.000	58.710	59.000	54.983	6,475
2022-04-13	57.960	59.080	57.960	59.080	55.058	4,065
2022-04-12	58.400	59.000	57.860	57.900	53.958	8,009
2022-04-11	59.110	59.980	58.530	58.790	54.787	3,603
2022-04-08	60.300	60.980	59.110	59.110	55.086	15,825
2022-04-07	59.380	60.600	59.000	60.300	56.195	18,940
2022-04-06	58.000	59.400	57.870	59.400	55.356	19,557
2022-04-05	56.660	58.170	56.000	57.960	54.014	13,463
2022-04-04	57.500	57.500	55.970	56.660	52.803	15,953
2022-04-01	58.890	58.890	57.750	57.750	53.818	19,259
2022-03-31	59.280	59.710	59.000	59.490	55.440	8,627
2022-03-30	58.920	59.730	58.600	59.110	55.086	8,715

← NewerPage 19 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.