McDonald's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 220.20 | 220.20 | 218.00 | 218.90 | 195.98 | 1,546 |
| 2021-11-11 | 220.70 | 221.70 | 219.50 | 219.80 | 196.78 | 1,236 |
| 2021-11-10 | 219.10 | 219.70 | 217.70 | 219.70 | 196.69 | 803 |
| 2021-11-09 | 218.80 | 218.80 | 216.40 | 216.90 | 194.19 | 1,653 |
| 2021-11-08 | 220.90 | 221.20 | 218.90 | 219.20 | 196.25 | 1,715 |
| 2021-11-05 | 219.90 | 223.20 | 219.40 | 221.70 | 198.48 | 1,465 |
| 2021-11-04 | 217.70 | 219.60 | 216.30 | 219.60 | 196.60 | 2,035 |
| 2021-11-03 | 215.60 | 215.70 | 214.20 | 215.10 | 192.57 | 2,098 |
| 2021-11-02 | 216.30 | 217.10 | 214.40 | 214.80 | 192.31 | 1,857 |
| 2021-11-01 | 213.20 | 216.40 | 212.10 | 216.40 | 193.74 | 2,429 |
| 2021-10-29 | 209.70 | 212.70 | 209.00 | 212.60 | 190.34 | 1,839 |
| 2021-10-28 | 209.90 | 210.30 | 208.00 | 208.90 | 187.02 | 2,119 |
| 2021-10-27 | 205.00 | 210.80 | 203.70 | 208.60 | 186.76 | 10,219 |
| 2021-10-26 | 205.20 | 205.30 | 204.00 | 205.00 | 183.53 | 3,257 |
| 2021-10-25 | 206.00 | 206.60 | 204.00 | 204.50 | 183.08 | 3,388 |
| 2021-10-22 | 207.90 | 208.40 | 205.10 | 205.10 | 183.62 | 1,554 |
| 2021-10-21 | 205.60 | 207.00 | 205.20 | 206.80 | 185.14 | 2,018 |
| 2021-10-20 | 209.20 | 209.20 | 206.70 | 207.60 | 185.86 | 3,143 |
| 2021-10-19 | 210.00 | 210.00 | 207.70 | 207.80 | 186.04 | 1,483 |
| 2021-10-18 | 209.20 | 209.90 | 208.00 | 209.40 | 187.47 | 4,702 |
| 2021-10-15 | 212.60 | 212.60 | 211.00 | 211.00 | 188.90 | 3,618 |
| 2021-10-14 | 210.50 | 211.40 | 209.10 | 211.40 | 189.26 | 3,478 |
← NewerPage 22 of 22 · 1,282 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.6545 EUR |
| 2026-06-02 | 1.6545 EUR |
| 2026-03-03 | 1.6545 EUR |
| 2025-12-01 | 1.6545 EUR |
| 2025-09-02 | 1.5744 EUR |
| 2025-06-02 | 1.5744 EUR |
| 2025-03-03 | 1.5744 EUR |
| 2024-12-02 | 1.5744 EUR |
| 2024-09-03 | 1.4855 EUR |
| 2024-06-03 | 1.4855 EUR |
| 2024-02-29 | 1.4855 EUR |
| 2023-11-30 | 1.4855 EUR |
| 2023-08-31 | 1.3520 EUR |
| 2023-06-02 | 1.3520 EUR |
| 2023-02-28 | 1.3520 EUR |
| 2022-11-30 | 1.3520 EUR |
| 2022-08-31 | 1.2275 EUR |
| 2022-06-03 | 1.2275 EUR |
| 2022-02-28 | 1.2275 EUR |
| 2021-11-30 | 1.2275 EUR |
| 2021-08-31 | 1.1475 EUR |
| 2021-05-28 | 1.1475 EUR |
| 2021-02-26 | 1.1475 EUR |
| 2020-11-30 | 1.1475 EUR |
| 2020-08-31 | 1.1119 EUR |
| 2020-05-29 | 1.1119 EUR |
| 2020-02-28 | 1.1119 EUR |
| 2019-11-29 | 1.1119 EUR |
| 2019-08-30 | 1.0318 EUR |
| 2019-05-31 | 1.0318 EUR |
| 2019-02-28 | 1.0318 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.