McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 266.09 | 266.83 | 264.62 | 265.75 | 250.01 | 5,026 |
| 2024-05-21 | 269.00 | 269.24 | 266.37 | 266.75 | 250.96 | 4,906 |
| 2024-05-20 | 272.01 | 276.25 | 267.50 | 276.25 | 259.89 | 12,276 |
| 2024-05-17 | 273.84 | 277.00 | 270.96 | 277.00 | 260.60 | 9,773 |
| 2024-05-16 | 274.87 | 275.51 | 272.96 | 274.50 | 258.25 | 8,608 |
| 2024-05-15 | 271.00 | 274.08 | 270.08 | 273.25 | 257.07 | 2,985 |
| 2024-05-14 | 271.46 | 272.72 | 268.73 | 270.00 | 254.01 | 2,884 |
| 2024-05-13 | 274.60 | 276.74 | 270.00 | 270.00 | 254.01 | 3,799 |
| 2024-05-10 | 268.52 | 275.13 | 267.83 | 270.00 | 254.01 | 8,067 |
| 2024-05-09 | 268.73 | 268.73 | 267.05 | 268.00 | 252.13 | 1,691 |
| 2024-05-08 | 267.49 | 268.90 | 266.07 | 268.00 | 252.13 | 3,130 |
| 2024-05-07 | 270.20 | 270.78 | 267.45 | 269.00 | 253.07 | 5,609 |
| 2024-05-03 | 273.76 | 274.98 | 268.95 | 269.75 | 253.78 | 5,659 |
| 2024-05-02 | 274.96 | 276.29 | 272.64 | 275.50 | 259.19 | 6,496 |
| 2024-05-01 | 270.60 | 273.29 | 270.09 | 271.75 | 255.66 | 5,002 |
| 2024-04-30 | 266.00 | 276.87 | 262.83 | 272.25 | 256.13 | 6,397 |
| 2024-04-29 | 273.83 | 274.40 | 272.65 | 273.25 | 257.07 | 3,172 |
| 2024-04-26 | 271.36 | 276.07 | 270.55 | 273.25 | 257.07 | 8,035 |
| 2024-04-25 | 277.74 | 279.76 | 275.43 | 276.25 | 259.89 | 3,555 |
| 2024-04-24 | 275.50 | 276.26 | 272.88 | 273.75 | 257.54 | 6,528 |
| 2024-04-23 | 276.80 | 277.09 | 274.30 | 275.75 | 259.42 | 3,290 |
| 2024-04-22 | 273.77 | 276.11 | 272.48 | 274.00 | 257.78 | 3,520 |
| 2024-04-19 | 269.50 | 272.26 | 269.01 | 271.50 | 255.42 | 6,963 |
| 2024-04-18 | 270.93 | 271.40 | 268.82 | 270.50 | 254.48 | 5,817 |
| 2024-04-17 | 266.50 | 268.54 | 265.50 | 267.00 | 251.19 | 3,142 |
| 2024-04-16 | 266.17 | 267.03 | 265.24 | 266.00 | 250.25 | 2,063 |
| 2024-04-15 | 267.80 | 268.56 | 266.77 | 267.50 | 251.66 | 8,473 |
| 2024-04-12 | 268.62 | 268.62 | 266.66 | 267.50 | 251.66 | 3,665 |
| 2024-04-11 | 269.50 | 269.70 | 267.17 | 267.50 | 251.66 | 2,570 |
| 2024-04-10 | 269.70 | 269.90 | 265.13 | 265.50 | 249.78 | 3,357 |
| 2024-04-09 | 267.93 | 267.93 | 265.46 | 266.00 | 250.25 | 4,019 |
| 2024-04-08 | 267.16 | 268.74 | 265.90 | 266.50 | 250.72 | 3,992 |
| 2024-04-05 | 271.86 | 271.86 | 266.38 | 266.75 | 250.96 | 3,995 |
| 2024-04-04 | 275.57 | 276.39 | 273.33 | 275.25 | 258.95 | 3,738 |
| 2024-04-03 | 278.00 | 278.00 | 276.00 | 277.25 | 260.83 | 5,304 |
| 2024-04-02 | 281.42 | 281.42 | 277.50 | 278.50 | 262.01 | 4,038 |
| 2024-03-28 | 282.26 | 283.35 | 281.35 | 282.75 | 266.01 | 1,898 |
| 2024-03-27 | 277.77 | 281.26 | 277.41 | 279.75 | 263.19 | 1,499 |
| 2024-03-26 | 279.14 | 279.49 | 277.07 | 278.75 | 262.25 | 4,448 |
| 2024-03-25 | 280.27 | 282.63 | 277.65 | 278.25 | 261.77 | 108,684 |
| 2024-03-22 | 283.94 | 284.38 | 282.18 | 282.50 | 265.77 | 2,370 |
| 2024-03-21 | 284.50 | 285.52 | 282.83 | 283.50 | 266.71 | 4,927 |
| 2024-03-20 | 283.62 | 284.21 | 281.37 | 281.50 | 264.83 | 2,606 |
| 2024-03-19 | 278.66 | 284.39 | 278.50 | 283.75 | 266.95 | 376,632 |
| 2024-03-18 | 279.80 | 280.24 | 278.26 | 279.00 | 262.48 | 6,612 |
| 2024-03-15 | 281.75 | 283.97 | 278.78 | 279.75 | 263.19 | 7,259 |
| 2024-03-14 | 281.40 | 282.80 | 277.81 | 280.00 | 263.42 | 6,639 |
| 2024-03-13 | 293.90 | 293.90 | 283.71 | 284.75 | 267.89 | 6,391 |
| 2024-03-12 | 295.34 | 296.41 | 293.68 | 294.75 | 277.30 | 2,276 |
| 2024-03-11 | 292.15 | 295.44 | 291.83 | 294.00 | 276.59 | 7,032 |
| 2024-03-08 | 290.26 | 291.77 | 288.78 | 290.25 | 273.06 | 8,298 |
| 2024-03-07 | 294.56 | 294.76 | 292.43 | 294.00 | 276.59 | 3,069 |
| 2024-03-06 | 293.95 | 295.08 | 292.41 | 294.25 | 276.83 | 2,132 |
| 2024-03-05 | 290.84 | 293.51 | 288.91 | 292.75 | 275.42 | 468,471 |
| 2024-03-04 | 289.17 | 290.61 | 288.50 | 290.00 | 272.83 | 1,881 |
| 2024-03-01 | 291.45 | 292.72 | 289.50 | 291.50 | 274.24 | 2,579 |
| 2024-02-29 | 294.20 | 294.40 | 291.75 | 292.75 | 275.42 | 1,526 |
| 2024-02-28 | 294.69 | 296.09 | 292.73 | 294.75 | 275.73 | 2,224 |
| 2024-02-27 | 296.64 | 296.80 | 293.86 | 294.75 | 275.73 | 2,298 |
| 2024-02-26 | 298.05 | 298.81 | 294.75 | 294.75 | 275.73 | 1,679 |
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.