McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 272.00 | 275.45 | 271.37 | 274.25 | 259.68 | 5,696 |
| 2024-08-14 | 258.67 | 271.46 | 258.67 | 264.25 | 250.22 | 24,127 |
| 2024-08-13 | 270.50 | 271.96 | 267.63 | 270.00 | 255.66 | 3,551 |
| 2024-08-12 | 268.69 | 269.26 | 265.01 | 268.25 | 254.00 | 2,707 |
| 2024-08-09 | 280.68 | 280.68 | 266.98 | 267.50 | 253.29 | 8,117 |
| 2024-08-08 | 249.97 | 273.67 | 249.97 | 273.25 | 258.74 | 6,599 |
| 2024-08-07 | 269.48 | 273.01 | 268.36 | 272.00 | 257.55 | 3,785 |
| 2024-08-06 | 268.45 | 272.89 | 268.27 | 271.00 | 256.61 | 5,241 |
| 2024-08-05 | 269.15 | 277.93 | 260.15 | 272.50 | 258.03 | 14,483 |
| 2024-08-02 | 266.93 | 275.66 | 266.27 | 271.25 | 256.84 | 10,719 |
| 2024-08-01 | 265.72 | 267.62 | 262.36 | 264.75 | 250.69 | 12,716 |
| 2024-07-31 | 265.38 | 266.95 | 263.19 | 266.00 | 251.87 | 19,254 |
| 2024-07-30 | 260.01 | 266.04 | 260.01 | 263.25 | 249.27 | 18,985 |
| 2024-07-29 | 249.00 | 263.83 | 247.00 | 262.00 | 248.08 | 138,287 |
| 2024-07-26 | 252.00 | 257.75 | 252.00 | 257.75 | 244.06 | 7,247 |
| 2024-07-25 | 253.00 | 256.75 | 251.15 | 256.75 | 243.11 | 3,954 |
| 2024-07-24 | 253.60 | 254.05 | 246.34 | 251.25 | 237.91 | 191,580 |
| 2024-07-23 | 246.50 | 260.00 | 246.00 | 256.75 | 243.11 | 4,340 |
| 2024-07-22 | 258.50 | 259.34 | 256.65 | 258.75 | 245.01 | 2,214 |
| 2024-07-19 | 259.75 | 260.26 | 255.23 | 256.75 | 243.11 | 14,499 |
| 2024-07-18 | 261.13 | 262.30 | 257.81 | 262.25 | 248.32 | 3,819 |
| 2024-07-17 | 257.75 | 262.05 | 257.75 | 260.00 | 246.19 | 8,535 |
| 2024-07-16 | 251.36 | 256.41 | 250.00 | 254.25 | 240.75 | 33,380 |
| 2024-07-15 | 253.89 | 255.74 | 252.61 | 254.25 | 240.75 | 7,409 |
| 2024-07-12 | 255.52 | 256.92 | 251.79 | 255.25 | 241.69 | 11,643 |
| 2024-07-11 | 251.49 | 255.58 | 249.87 | 253.75 | 240.27 | 6,959 |
| 2024-07-10 | 246.20 | 249.09 | 245.82 | 247.25 | 234.12 | 107,973 |
| 2024-07-09 | 247.50 | 248.50 | 243.52 | 244.25 | 231.28 | 146,504 |
| 2024-07-08 | 251.76 | 254.50 | 247.74 | 254.50 | 240.98 | 5,633 |
| 2024-07-05 | 250.52 | 255.25 | 248.90 | 255.25 | 241.69 | 4,622 |
| 2024-07-04 | 256.00 | 256.00 | 256.00 | 256.00 | 242.40 | 1 |
| 2024-07-03 | 248.03 | 255.00 | 248.03 | 255.00 | 241.46 | 24,174 |
| 2024-07-02 | 250.55 | 250.81 | 247.60 | 249.25 | 236.01 | 8,123 |
| 2024-07-01 | 255.00 | 255.21 | 249.87 | 251.00 | 237.67 | 4,990 |
| 2024-06-28 | 258.00 | 262.50 | 253.62 | 262.50 | 248.56 | 6,438 |
| 2024-06-27 | 258.30 | 262.50 | 257.02 | 262.50 | 248.56 | 2,683 |
| 2024-06-26 | 257.38 | 262.25 | 254.76 | 262.25 | 248.32 | 31,445 |
| 2024-06-25 | 260.38 | 262.50 | 255.64 | 262.50 | 248.56 | 130,450 |
| 2024-06-24 | 260.00 | 264.00 | 257.80 | 264.00 | 249.98 | 4,003 |
| 2024-06-21 | 257.59 | 261.53 | 256.12 | 260.50 | 246.66 | 6,979 |
| 2024-06-20 | 251.40 | 257.75 | 249.61 | 257.75 | 244.06 | 6,459 |
| 2024-06-19 | 257.00 | 257.00 | 257.00 | 257.00 | 243.35 | 46 |
| 2024-06-18 | 254.30 | 256.75 | 249.39 | 256.75 | 243.11 | 11,861 |
| 2024-06-17 | 253.75 | 258.50 | 251.98 | 258.50 | 244.77 | 2,122 |
| 2024-06-14 | 254.14 | 254.14 | 250.63 | 252.25 | 238.85 | 2,017 |
| 2024-06-13 | 254.04 | 258.50 | 251.36 | 258.50 | 244.77 | 4,499 |
| 2024-06-12 | 255.18 | 260.25 | 253.04 | 260.25 | 246.43 | 4,597 |
| 2024-06-11 | 253.73 | 259.50 | 252.12 | 259.50 | 245.72 | 2,212 |
| 2024-06-10 | 256.50 | 259.75 | 253.13 | 259.75 | 245.95 | 4,757 |
| 2024-06-07 | 260.50 | 262.25 | 256.50 | 262.25 | 248.32 | 8,056 |
| 2024-06-06 | 260.12 | 262.25 | 259.02 | 262.25 | 248.32 | 3,701 |
| 2024-06-05 | 261.54 | 262.75 | 258.75 | 262.75 | 248.80 | 5,663 |
| 2024-06-04 | 259.95 | 262.75 | 259.34 | 262.75 | 248.80 | 7,010 |
| 2024-06-03 | 259.00 | 261.75 | 255.64 | 261.75 | 247.85 | 6,243 |
| 2024-05-31 | 252.65 | 259.25 | 252.65 | 259.25 | 243.90 | 7,598 |
| 2024-05-30 | 250.07 | 259.25 | 250.07 | 259.25 | 243.90 | 9,412 |
| 2024-05-29 | 255.00 | 259.25 | 249.83 | 259.25 | 243.90 | 9,203 |
| 2024-05-28 | 258.72 | 259.25 | 253.27 | 259.25 | 243.90 | 7,453 |
| 2024-05-24 | 259.50 | 260.44 | 257.60 | 259.25 | 243.90 | 8,392 |
| 2024-05-23 | 265.63 | 265.81 | 258.84 | 261.75 | 246.25 | 4,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.8600 USD |
| 2026-06-01 | 1.8600 USD |
| 2026-03-02 | 1.8600 USD |
| 2025-11-28 | 1.8600 USD |
| 2025-09-01 | 1.7700 USD |
| 2025-05-30 | 1.7700 USD |
| 2025-02-28 | 1.7700 USD |
| 2024-12-02 | 1.7700 USD |
| 2024-09-03 | 1.6700 USD |
| 2024-06-03 | 1.6700 USD |
| 2024-02-29 | 1.6700 USD |
| 2023-11-30 | 1.6700 USD |
| 2023-08-31 | 1.5200 USD |
| 2023-06-02 | 1.5200 USD |
| 2023-02-28 | 1.5200 USD |
| 2022-11-30 | 1.5200 USD |
| 2022-08-31 | 1.3800 USD |
| 2022-06-01 | 1.3800 USD |
| 2022-02-28 | 1.3800 USD |
| 2021-11-30 | 1.3800 USD |
| 2021-08-31 | 1.2900 USD |
| 2021-05-28 | 1.2900 USD |
| 2021-02-26 | 1.2900 USD |
| 2020-11-30 | 1.2900 USD |
| 2020-08-31 | 1.2500 USD |
| 2020-05-29 | 1.2500 USD |
| 2020-02-28 | 1.2500 USD |
| 2019-11-29 | 1.2500 USD |
| 2019-08-30 | 1.1600 USD |
| 2019-05-31 | 1.1600 USD |
| 2019-02-28 | 1.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.