McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 296.13 | 298.66 | 294.75 | 294.75 | 275.73 | 3,787 |
| 2024-02-22 | 293.82 | 295.85 | 293.63 | 294.75 | 275.73 | 2,132 |
| 2024-02-21 | 293.30 | 295.13 | 292.64 | 294.75 | 275.73 | 4,231 |
| 2024-02-20 | 292.00 | 295.40 | 291.56 | 294.75 | 275.73 | 9,014 |
| 2024-02-19 | 291.75 | 291.75 | 291.75 | 291.75 | 272.92 | 13 |
| 2024-02-16 | 291.86 | 293.29 | 289.23 | 290.75 | 271.98 | 1,386 |
| 2024-02-15 | 287.30 | 291.36 | 287.17 | 290.50 | 271.75 | 1,777 |
| 2024-02-14 | 287.00 | 288.14 | 286.61 | 287.75 | 269.18 | 7,191 |
| 2024-02-13 | 289.44 | 289.49 | 286.00 | 288.50 | 269.88 | 85,758 |
| 2024-02-12 | 289.13 | 291.22 | 288.82 | 289.75 | 271.05 | 17,136 |
| 2024-02-09 | 292.19 | 292.75 | 289.26 | 290.50 | 271.75 | 3,381 |
| 2024-02-08 | 286.60 | 292.20 | 284.36 | 286.00 | 267.54 | 3,031 |
| 2024-02-07 | 285.00 | 290.45 | 284.26 | 289.50 | 270.82 | 5,083 |
| 2024-02-06 | 284.20 | 285.20 | 281.50 | 283.50 | 265.20 | 8,408 |
| 2024-02-05 | 297.19 | 302.40 | 283.32 | 285.75 | 267.31 | 21,295 |
| 2024-02-02 | 295.35 | 296.72 | 293.40 | 294.50 | 275.49 | 4,342 |
| 2024-02-01 | 291.13 | 296.13 | 290.10 | 294.00 | 275.02 | 5,745 |
| 2024-01-31 | 295.90 | 297.41 | 293.80 | 296.00 | 276.90 | 3,711 |
| 2024-01-30 | 292.13 | 293.82 | 290.21 | 293.50 | 274.56 | 4,038 |
| 2024-01-29 | 291.64 | 291.75 | 288.31 | 289.25 | 270.58 | 2,237 |
| 2024-01-26 | 295.75 | 295.87 | 292.81 | 294.75 | 275.73 | 1,914 |
| 2024-01-25 | 301.08 | 301.32 | 296.04 | 298.25 | 279.00 | 3,095 |
| 2024-01-24 | 300.00 | 302.01 | 299.32 | 300.75 | 281.34 | 2,418 |
| 2024-01-23 | 298.41 | 299.28 | 297.21 | 297.75 | 278.53 | 189,443 |
| 2024-01-22 | 300.95 | 302.36 | 298.13 | 300.25 | 280.87 | 2,709 |
| 2024-01-19 | 297.92 | 300.56 | 296.47 | 297.00 | 277.83 | 7,268 |
| 2024-01-18 | 291.51 | 294.25 | 291.26 | 293.25 | 274.32 | 2,240 |
| 2024-01-17 | 290.51 | 292.33 | 290.14 | 291.75 | 272.92 | 1,180 |
| 2024-01-16 | 293.73 | 294.16 | 290.05 | 292.75 | 273.86 | 5,708 |
| 2024-01-15 | 293.50 | 293.50 | 293.50 | 293.50 | 274.56 | 6 |
| 2024-01-12 | 294.15 | 295.81 | 292.98 | 293.50 | 274.56 | 451,032 |
| 2024-01-11 | 294.09 | 295.00 | 290.58 | 291.00 | 272.22 | 180,969 |
| 2024-01-10 | 290.87 | 292.86 | 290.87 | 292.00 | 273.15 | 191,525 |
| 2024-01-09 | 291.90 | 291.90 | 287.68 | 288.00 | 269.41 | 31,469 |
| 2024-01-08 | 288.51 | 290.07 | 287.33 | 288.50 | 269.88 | 2,641 |
| 2024-01-05 | 291.90 | 291.90 | 287.45 | 288.25 | 269.65 | 17,579 |
| 2024-01-04 | 294.39 | 297.24 | 290.85 | 296.75 | 277.60 | 40,000 |
| 2024-01-03 | 297.26 | 297.98 | 295.30 | 296.25 | 277.13 | 16,386 |
| 2024-01-02 | 295.30 | 297.22 | 295.05 | 295.75 | 276.66 | 3,271 |
| 2023-12-29 | 296.04 | 296.87 | 295.31 | 295.50 | 276.43 | 1,674 |
| 2023-12-28 | 295.00 | 296.10 | 294.00 | 295.50 | 276.43 | 2,145 |
| 2023-12-27 | 292.65 | 294.19 | 289.00 | 289.00 | 270.35 | 861 |
| 2023-12-22 | 291.39 | 292.49 | 289.00 | 289.00 | 270.35 | 1,054 |
| 2023-12-21 | 290.42 | 291.32 | 286.25 | 286.25 | 267.78 | 1,331 |
| 2023-12-20 | 290.74 | 291.67 | 286.25 | 286.25 | 267.78 | 292,763 |
| 2023-12-19 | 290.77 | 291.72 | 286.25 | 286.25 | 267.78 | 1,705 |
| 2023-12-18 | 288.65 | 290.63 | 286.25 | 286.25 | 267.78 | 3,135 |
| 2023-12-15 | 290.02 | 291.71 | 285.74 | 286.25 | 267.78 | 185,864 |
| 2023-12-14 | 295.93 | 295.93 | 288.01 | 293.00 | 274.09 | 40,198 |
| 2023-12-13 | 291.63 | 293.89 | 291.53 | 293.00 | 274.09 | 3,130 |
| 2023-12-12 | 289.15 | 290.42 | 288.45 | 290.00 | 271.28 | 454,706 |
| 2023-12-11 | 285.60 | 288.92 | 285.56 | 286.00 | 267.54 | 15,080 |
| 2023-12-08 | 287.15 | 287.89 | 285.61 | 286.00 | 267.54 | 3,641 |
| 2023-12-07 | 287.51 | 288.11 | 285.83 | 286.50 | 268.01 | 1,886 |
| 2023-12-06 | 287.20 | 287.29 | 283.42 | 285.00 | 266.61 | 6,300 |
| 2023-12-05 | 286.74 | 288.80 | 285.12 | 287.50 | 268.94 | 2,865 |
| 2023-12-04 | 285.15 | 287.31 | 285.15 | 286.00 | 267.54 | 3,084 |
| 2023-12-01 | 281.84 | 286.07 | 281.84 | 284.25 | 265.90 | 215,457 |
| 2023-11-30 | 280.50 | 280.50 | 278.00 | 279.25 | 261.23 | 1,768 |
| 2023-11-29 | 282.21 | 282.38 | 279.51 | 281.50 | 261.77 | 3,213 |
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.