McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	281.90	286.05	279.96	285.00	263.60	113,390
2023-06-07	284.24	284.65	281.29	283.25	261.98	1,433
2023-06-06	289.86	290.00	281.99	282.00	260.83	3,509
2023-06-05	290.00	290.60	288.37	288.75	267.07	1,955
2023-06-02	284.92	289.66	284.92	289.50	267.77	8,823
2023-06-01	284.73	287.93	283.87	287.00	264.05	1,366
2023-05-31	285.44	287.00	283.39	287.00	264.05	2,319
2023-05-30	284.95	287.00	283.75	287.00	264.05	3,413
2023-05-26	286.06	288.46	285.80	287.00	264.05	1,601
2023-05-25	286.81	286.85	284.87	285.50	262.67	1,271
2023-05-24	288.15	288.15	284.75	285.50	262.67	100,706
2023-05-23	288.45	288.45	285.68	286.25	263.36	3,106
2023-05-22	295.55	296.57	290.73	293.25	269.80	277,902
2023-05-19	294.16	295.75	292.95	294.75	271.18	1,616
2023-05-18	293.35	293.46	291.33	292.25	268.88	285,111
2023-05-17	294.15	295.52	292.87	293.25	269.80	85,676
2023-05-16	295.94	296.15	294.58	294.75	271.18	354,658
2023-05-15	295.70	296.58	294.75	296.00	272.33	127,599
2023-05-12	294.79	296.17	294.51	294.75	271.18	69,611
2023-05-11	296.50	296.50	293.40	293.75	270.26	2,047
2023-05-10	296.50	297.92	293.92	295.25	271.64	2,266
2023-05-09	298.52	298.86	296.52	298.25	274.40	1,319
2023-05-05	295.20	297.00	294.69	297.00	273.25	1,111
2023-05-04	295.95	296.30	293.44	294.25	270.72	2,824
2023-05-03	296.85	297.03	294.93	295.25	271.64	3,122
2023-05-02	297.37	297.87	295.75	295.75	272.10	137,847
2023-04-28	294.83	296.06	294.17	294.75	271.18	2,094
2023-04-27	290.59	294.72	290.30	293.00	269.57	4,581
2023-04-26	289.98	291.50	289.77	291.25	267.96	2,975
2023-04-25	294.74	295.00	289.45	291.25	267.96	9,855
2023-04-24	292.86	293.35	292.10	292.75	269.34	3,596
2023-04-21	291.92	292.45	290.60	291.50	268.19	44,321
2023-04-20	291.20	291.51	290.49	291.25	267.96	2,761
2023-04-19	291.00	291.51	290.21	291.00	267.73	2,763
2023-04-18	289.31	290.96	289.31	290.50	267.27	1,702
2023-04-17	289.84	290.44	288.22	289.00	265.89	127,994
2023-04-14	286.57	289.72	286.57	288.00	264.97	66,786
2023-04-13	285.78	288.78	285.78	287.50	264.51	2,706
2023-04-12	284.48	286.41	274.10	285.25	262.44	173,148
2023-04-11	283.49	285.48	282.87	285.25	262.44	198,351
2023-04-06	282.38	283.18	281.65	282.75	260.14	12,171
2023-04-05	283.49	284.67	283.02	284.00	261.29	3,358
2023-04-04	280.87	282.72	280.50	282.25	259.68	32,879
2023-04-03	280.28	282.22	279.61	281.75	259.22	358,947
2023-03-31	278.97	280.66	278.63	279.80	257.42	2,413
2023-03-30	277.25	277.66	276.85	277.15	254.98	1,306
2023-03-29	277.00	278.10	276.52	276.95	254.80	2,152
2023-03-28	274.36	275.82	273.99	275.80	253.74	1,463
2023-03-27	272.50	274.70	271.21	273.95	252.04	1,406
2023-03-24	270.78	271.31	268.94	270.25	248.64	764
2023-03-23	267.87	271.27	267.87	271.25	249.56	308,966
2023-03-22	270.04	271.67	270.04	270.90	249.23	89,506
2023-03-21	270.70	270.70	267.75	268.95	247.44	2,503
2023-03-20	267.92	271.02	267.92	269.10	247.58	2,086
2023-03-17	269.57	269.57	266.17	267.30	245.92	97,672
2023-03-16	265.78	269.79	265.78	267.45	246.06	2,917
2023-03-15	264.56	265.53	262.65	264.15	243.02	2,920
2023-03-14	263.00	266.70	263.00	265.80	244.54	2,094
2023-03-13	260.37	267.44	260.37	265.45	244.22	3,163
2023-03-10	263.85	266.42	263.24	265.10	243.90	2,305

← NewerPage 15 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.