McDonald's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	76.710	76.710	74.080	74.080	68.778	64,755
2021-12-29	75.350	76.910	75.350	76.910	71.405	16,253
2021-12-28	75.620	76.150	75.330	75.340	69.948	20,079
2021-12-27	75.460	76.200	75.000	75.610	70.198	11,826
2021-12-23	75.250	76.440	75.160	75.460	70.059	20,465
2021-12-22	75.570	76.050	75.010	75.250	69.864	20,863
2021-12-21	75.130	76.740	75.130	75.570	70.161	9,905
2021-12-20	74.290	75.130	73.580	75.130	69.753	13,170
2021-12-17	76.640	76.640	74.290	74.300	68.982	9,194
2021-12-16	75.730	76.640	75.130	76.640	71.155	17,991
2021-12-15	74.610	76.000	74.610	76.000	70.560	7,882
2021-12-14	75.110	75.110	73.820	74.600	69.261	21,827
2021-12-13	74.190	75.110	74.110	75.110	69.734	30,273
2021-12-10	73.310	74.510	73.310	74.190	68.880	25,013
2021-12-09	72.950	73.550	71.700	72.950	67.729	18,854
2021-12-08	72.820	73.340	71.770	71.850	66.708	16,014
2021-12-07	73.800	74.220	72.300	72.800	67.590	12,871
2021-12-06	71.030	73.180	70.840	72.920	67.701	21,909
2021-12-03	70.870	70.880	69.810	70.470	65.426	11,623
2021-12-02	69.670	70.960	69.000	70.880	65.807	7,597
2021-12-01	69.440	70.770	68.740	69.670	64.684	22,833
2021-11-30	69.180	70.000	67.500	69.440	64.470	16,105
2021-11-29	69.870	71.700	68.890	70.560	65.510	15,168
2021-11-26	71.760	71.760	69.520	69.860	64.613	17,127
2021-11-25	72.080	73.320	71.780	73.280	67.776	6,238
2021-11-24	71.320	72.150	71.230	72.080	66.666	7,963
2021-11-23	71.470	72.200	71.120	71.320	65.963	33,718
2021-11-22	70.380	71.480	70.000	70.850	65.529	38,199
2021-11-19	70.640	70.790	69.300	70.560	65.261	40,270
2021-11-18	70.100	70.700	69.720	70.660	65.353	10,945
2021-11-17	69.610	70.000	68.880	70.000	64.743	5,001
2021-11-16	68.490	71.480	68.490	69.620	64.391	7,961
2021-11-12	68.430	68.550	67.570	68.480	63.337	54,005
2021-11-11	69.250	69.250	67.320	68.430	63.291	17,594
2021-11-10	69.200	70.310	68.460	70.140	64.872	15,332
2021-11-09	70.100	70.100	68.470	69.240	64.040	10,572
2021-11-08	71.490	71.490	69.880	70.310	65.029	18,237
2021-11-05	70.720	71.400	70.180	70.490	65.196	5,843
2021-11-04	71.390	71.400	70.110	70.720	65.409	12,240
2021-11-03	71.480	71.490	69.600	69.960	64.706	18,784
2021-11-01	69.030	71.490	69.030	71.490	66.121	22,471
2021-10-29	69.450	69.570	68.320	69.350	64.141	9,049
2021-10-28	67.560	69.000	67.560	68.920	63.744	11,969
2021-10-27	65.940	67.890	65.940	67.550	62.477	33,673
2021-10-26	66.200	66.610	65.820	65.940	60.988	21,149
2021-10-25	67.750	67.750	65.750	66.040	61.080	15,241
2021-10-22	68.800	69.270	67.090	67.760	62.671	12,692
2021-10-21	67.400	68.690	67.280	67.280	62.227	15,999
2021-10-20	67.730	67.760	66.400	66.480	61.487	15,290
2021-10-19	67.290	68.000	66.990	67.500	62.430	9,743
2021-10-18	66.660	67.290	66.530	67.290	62.236	7,555
2021-10-15	67.350	68.040	65.950	66.280	61.302	24,638
2021-10-14	66.700	67.720	66.000	67.350	62.292	6,151

← NewerPage 21 of 21 · 1,253 trading days

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.