McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	282.45	283.37	281.23	281.50	261.77	3,321
2023-11-27	282.66	283.86	281.12	281.50	261.77	4,463
2023-11-24	282.11	282.59	281.04	281.50	261.77	2,181
2023-11-22	281.25	282.52	276.75	276.75	257.35	2,235
2023-11-21	279.87	280.70	276.75	276.75	257.35	2,943
2023-11-20	275.31	279.01	274.60	276.75	257.35	3,071
2023-11-17	276.08	277.12	275.09	275.50	256.19	297,225
2023-11-16	270.00	275.92	270.00	275.00	255.73	284,034
2023-11-15	271.49	273.12	269.11	270.00	251.08	23,427
2023-11-14	270.43	271.33	269.33	270.75	251.77	2,414
2023-11-13	267.37	269.11	267.25	268.50	249.68	3,077
2023-11-10	267.32	267.68	265.20	266.25	247.59	1,964
2023-11-09	268.44	268.44	266.47	267.25	248.52	351,056
2023-11-08	268.83	270.00	267.35	268.50	249.68	3,598
2023-11-07	268.92	269.76	268.50	269.50	250.61	1,914
2023-11-06	267.87	269.09	267.30	268.75	249.91	94,928
2023-11-03	266.44	268.61	265.35	268.50	249.68	4,594
2023-11-02	263.59	267.38	263.51	266.25	247.59	5,213
2023-11-01	261.67	263.67	259.84	260.25	242.01	3,074
2023-10-31	260.19	263.54	259.71	260.50	242.24	4,815
2023-10-30	258.00	262.07	255.01	260.75	242.47	13,296
2023-10-27	257.01	259.34	255.97	258.25	240.15	2,387
2023-10-26	257.34	259.46	257.31	257.75	239.68	2,266
2023-10-25	258.12	259.45	256.89	259.25	241.08	3,950
2023-10-24	254.90	257.45	254.75	256.75	238.75	2,516
2023-10-23	258.04	258.18	255.00	255.25	237.36	6,500
2023-10-20	259.16	260.36	257.59	259.75	241.54	5,003
2023-10-19	256.87	262.56	255.00	255.00	237.13	23,025
2023-10-18	251.10	257.11	251.10	255.00	237.13	4,578
2023-10-17	250.53	252.09	249.42	251.25	233.64	3,207
2023-10-16	248.73	251.25	248.13	251.25	233.64	6,932
2023-10-13	246.58	250.00	245.90	250.00	232.48	8,069
2023-10-12	251.66	252.16	246.20	248.00	230.62	3,025
2023-10-11	251.00	252.54	249.42	251.00	233.41	7,506
2023-10-10	251.72	253.29	250.63	252.50	234.80	6,006
2023-10-09	248.33	249.92	247.34	248.50	231.08	9,415
2023-10-06	252.33	252.33	245.79	248.25	230.85	6,608
2023-10-05	256.00	257.78	252.93	254.75	236.89	2,892
2023-10-04	254.77	256.10	254.11	254.75	236.89	4,324
2023-10-03	257.21	258.26	253.97	255.50	237.59	5,742
2023-10-02	267.15	267.15	258.21	261.00	242.71	48,252
2023-09-29	267.32	267.32	261.81	263.50	245.03	4,009
2023-09-28	264.70	266.26	263.20	265.50	246.89	1,706
2023-09-27	267.75	268.00	262.34	265.00	246.43	12,796
2023-09-26	268.82	269.17	266.70	267.00	248.29	1,694
2023-09-25	270.53	271.41	269.28	270.50	251.54	1,467
2023-09-22	271.35	273.48	270.99	273.25	254.10	10,848
2023-09-21	277.99	277.99	273.00	274.25	255.03	74,535
2023-09-20	278.13	280.09	277.63	279.75	260.14	220,453
2023-09-19	277.72	278.20	276.44	277.75	258.28	644,853
2023-09-18	279.52	280.17	276.93	277.75	258.28	1,455
2023-09-15	283.56	283.89	278.45	280.25	260.61	2,011
2023-09-14	283.33	285.53	282.56	284.50	264.56	914
2023-09-13	281.77	282.51	280.67	282.00	262.23	5,144
2023-09-12	279.58	281.46	277.79	280.00	260.37	3,173
2023-09-11	278.08	279.97	278.08	279.00	259.44	41,524
2023-09-08	278.27	280.29	278.08	279.75	260.14	1,804
2023-09-07	277.20	278.61	276.71	277.75	258.28	1,724
2023-09-06	278.00	278.69	274.92	275.75	256.42	269,796
2023-09-05	281.40	281.40	279.15	279.75	260.14	3,295

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.