McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	282.00	282.00	282.00	282.00	262.23	2
2023-09-01	282.70	282.70	279.19	280.00	260.37	1,120
2023-08-31	283.62	283.94	282.61	282.75	262.93	1,794
2023-08-30	283.80	285.56	283.50	283.50	262.22	2,735
2023-08-29	284.15	284.40	280.50	283.50	262.22	1,818
2023-08-25	284.37	285.73	283.50	283.50	262.22	1,423
2023-08-24	281.87	284.77	281.55	283.50	262.22	967
2023-08-23	282.05	282.97	280.90	282.50	261.29	7,953
2023-08-22	280.43	280.76	279.41	280.50	259.44	145
2023-08-21	281.70	282.28	278.92	279.50	258.52	1,643
2023-08-18	283.00	283.72	280.46	283.00	261.75	1,596
2023-08-17	286.40	286.40	283.56	285.00	263.60	634
2023-08-16	287.54	288.61	285.93	287.50	265.92	39,124
2023-08-15	288.08	289.09	287.30	287.50	265.92	457
2023-08-14	288.79	289.89	287.88	288.00	266.38	785
2023-08-11	288.78	288.83	286.77	288.00	266.38	134,381
2023-08-10	288.99	290.06	287.59	289.25	267.53	2,283
2023-08-09	289.16	289.72	288.28	289.00	267.30	3,936
2023-08-08	291.05	291.77	288.89	289.50	267.77	89,700
2023-08-07	287.88	290.71	287.88	289.75	268.00	1,359
2023-08-04	292.46	292.81	287.96	290.00	268.23	2,368
2023-08-03	288.75	290.90	288.75	290.75	268.92	1,227
2023-08-02	290.26	293.37	289.90	292.25	270.31	15,137
2023-08-01	293.00	293.90	290.33	291.00	269.15	1,374
2023-07-31	293.69	294.31	290.48	290.75	268.92	3,757
2023-07-28	296.04	297.65	293.01	296.25	274.01	3,888
2023-07-27	292.98	298.68	292.00	297.25	274.93	5,300
2023-07-26	292.24	292.43	289.50	291.25	269.38	1,984
2023-07-25	296.00	296.00	291.77	294.25	272.16	16,929
2023-07-24	296.00	296.95	294.86	295.75	273.55	8,442
2023-07-21	297.78	299.31	296.11	296.75	274.47	1,348
2023-07-20	295.19	297.41	294.31	296.25	274.01	2,638
2023-07-19	295.40	295.40	293.25	293.25	271.23	1,691
2023-07-18	294.47	295.64	292.96	294.75	272.62	1,367
2023-07-17	295.25	296.70	294.85	296.50	274.24	771
2023-07-14	295.44	295.93	294.09	295.25	273.08	1,889
2023-07-13	295.52	296.60	295.07	295.25	273.08	3,264
2023-07-12	296.76	297.02	295.42	296.50	274.24	782
2023-07-11	295.57	295.59	291.91	293.50	271.47	1,391
2023-07-10	292.42	295.54	292.25	294.25	272.16	2,901
2023-07-07	293.99	294.92	291.78	293.25	271.23	42,134
2023-07-06	295.63	296.64	293.63	294.25	272.16	1,488
2023-07-05	295.19	296.47	294.91	295.25	273.08	1,359
2023-07-03	297.79	298.28	294.84	296.25	274.01	2,541
2023-06-30	295.00	297.72	294.93	297.00	274.70	1,761
2023-06-29	291.27	294.33	290.49	293.75	271.70	635
2023-06-28	291.32	291.69	289.28	290.75	268.92	2,200
2023-06-27	290.16	292.38	289.77	290.00	268.23	2,026
2023-06-26	289.47	289.67	287.21	287.75	266.15	863
2023-06-23	291.50	291.69	290.07	291.25	269.38	2,326
2023-06-22	293.32	295.06	291.55	292.75	270.77	90,289
2023-06-21	293.45	295.12	292.89	294.75	272.62	1,225
2023-06-20	293.79	297.04	293.36	293.75	271.70	5,834
2023-06-19	294.51	294.51	293.00	293.00	271.00	41
2023-06-16	294.76	296.65	293.47	295.75	273.55	2,666
2023-06-15	287.80	292.41	287.80	291.50	269.62	5,266
2023-06-14	288.00	289.38	287.52	289.00	267.30	40,780
2023-06-13	288.55	289.64	287.83	288.50	266.84	1,648
2023-06-12	288.50	288.74	286.50	286.50	264.99	1,185
2023-06-09	285.36	287.01	284.79	286.50	264.99	1,149

← NewerPage 14 of 21 · 1,236 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.