McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	58.110	59.920	57.960	58.920	54.909	5,544
2022-03-28	57.490	58.200	57.330	58.110	54.154	6,556
2022-03-25	57.990	57.990	57.000	57.370	53.464	4,781
2022-03-24	57.300	58.200	56.750	58.200	54.238	11,882
2022-03-23	58.020	59.120	57.100	57.600	53.679	9,234
2022-03-22	58.580	58.800	58.000	58.550	54.564	6,172
2022-03-21	59.670	60.000	57.100	57.670	53.744	18,096
2022-03-18	59.510	60.080	59.130	59.680	55.617	19,709
2022-03-17	60.710	60.710	59.340	59.450	55.403	9,561
2022-03-16	60.020	60.840	60.020	60.840	56.698	12,632
2022-03-15	58.000	60.420	58.000	59.990	55.906	21,199
2022-03-14	57.980	58.040	56.410	57.310	53.408	11,550
2022-03-11	55.220	58.000	55.220	57.990	54.042	20,136
2022-03-10	55.700	55.940	54.920	55.210	51.451	8,432
2022-03-09	57.010	57.170	55.410	55.600	51.815	18,670
2022-03-08	57.600	58.000	56.230	56.230	52.402	27,429
2022-03-07	59.370	59.370	57.100	57.620	53.697	37,298
2022-03-04	59.130	60.000	58.890	59.370	55.328	18,806
2022-03-03	61.390	61.390	59.130	59.130	55.104	25,751
2022-03-02	60.690	62.700	60.690	61.010	56.856	27,576
2022-02-25	59.810	64.500	59.810	64.500	60.109	34,414
2022-02-24	60.640	60.650	57.600	59.800	55.729	16,635
2022-02-23	63.890	64.360	58.500	60.750	56.614	17,267
2022-02-22	63.000	64.460	62.950	63.890	59.317	134,149
2022-02-21	64.550	64.550	62.930	63.110	58.593	5,849
2022-02-18	65.080	65.080	64.050	64.560	59.939	249,282
2022-02-17	65.390	65.390	64.720	65.080	60.422	10,134
2022-02-16	65.320	65.740	64.550	65.390	60.710	9,715
2022-02-15	66.750	66.750	65.320	65.320	60.645	8,664
2022-02-14	67.060	67.330	65.710	66.750	61.973	14,711
2022-02-11	67.600	67.600	66.340	67.060	62.260	18,184
2022-02-10	68.250	68.250	66.870	67.980	63.114	12,365
2022-02-09	68.660	69.400	67.800	67.800	62.947	11,351
2022-02-08	69.000	69.020	68.110	68.160	63.282	31,008
2022-02-07	69.050	69.300	68.210	68.370	63.477	16,689
2022-02-04	68.920	69.620	68.710	69.300	64.340	7,484
2022-02-03	69.030	69.670	68.750	68.920	63.987	23,493
2022-02-02	68.490	69.500	68.230	69.020	64.080	18,328
2022-02-01	68.730	68.880	67.510	67.920	63.059	25,230
2022-01-31	68.990	69.100	67.620	68.730	63.811	14,701
2022-01-28	66.960	69.000	66.500	69.000	64.061	14,314
2022-01-27	67.500	68.100	65.240	66.970	62.177	34,931
2022-01-26	68.140	69.180	67.800	67.900	63.040	30,608
2022-01-25	69.520	69.860	68.000	68.130	63.254	7,826
2022-01-24	69.430	70.020	68.370	69.520	64.544	21,911
2022-01-21	69.110	69.970	68.650	69.490	64.516	25,644
2022-01-20	69.680	69.930	68.970	69.110	64.164	31,251
2022-01-19	71.300	71.300	69.540	69.690	64.702	24,523
2022-01-18	71.560	71.660	70.310	71.510	66.392	41,931
2022-01-17	71.100	71.740	70.710	71.570	66.448	4,430
2022-01-14	72.120	72.800	70.960	71.290	66.188	13,642
2022-01-13	72.300	72.820	71.780	72.110	66.949	26,814
2022-01-12	73.090	73.540	71.870	72.300	67.125	19,396
2022-01-11	74.780	75.600	70.270	73.090	67.859	49,164
2022-01-10	75.440	75.890	74.480	74.780	69.428	5,922
2022-01-07	76.500	77.400	75.180	75.440	70.041	45,998
2022-01-06	76.740	77.420	76.200	76.660	71.173	43,001
2022-01-05	76.140	76.740	75.390	76.740	71.248	17,351
2022-01-04	76.400	77.060	76.100	76.140	70.690	29,229
2022-01-03	75.200	76.500	75.100	75.800	70.375	35,334

← NewerPage 20 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.