McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	270.34	272.84	270.34	272.35	249.15	45,062
2022-12-07	272.45	273.62	271.49	272.70	249.47	3,718
2022-12-06	271.90	273.22	270.31	272.75	249.52	1,586
2022-12-05	271.31	272.55	270.60	272.55	249.34	2,558
2022-12-02	269.81	272.61	269.81	271.55	248.42	717
2022-12-01	273.16	273.94	271.49	272.65	249.43	268,260
2022-11-30	269.62	270.66	268.94	269.35	246.41	579
2022-11-29	270.99	274.75	269.67	274.75	249.96	12,934
2022-11-28	275.00	275.90	273.36	274.75	249.96	7,864
2022-11-25	274.29	275.22	272.94	274.75	249.96	8,585
2022-11-23	275.55	275.55	272.99	274.75	249.96	2,349
2022-11-22	274.52	275.29	274.35	274.50	249.73	658,388
2022-11-21	274.68	274.90	273.20	274.05	249.32	762
2022-11-18	274.68	275.07	272.26	274.05	249.32	12,867
2022-11-17	272.07	273.76	270.66	270.70	246.27	43,063
2022-11-16	269.23	273.94	269.03	273.15	248.50	14,845
2022-11-15	269.20	272.27	266.47	270.15	245.77	125,152
2022-11-14	270.81	274.53	270.81	272.85	248.23	4,808
2022-11-11	276.36	276.99	269.27	270.25	245.86	3,009
2022-11-10	281.49	281.49	273.48	276.45	251.50	1,286
2022-11-09	278.71	280.14	278.28	279.45	254.23	1,663
2022-11-08	276.80	279.45	276.54	279.45	254.23	1,140
2022-11-07	275.20	278.00	275.07	276.15	251.23	1,203
2022-11-04	275.36	275.72	272.14	273.65	248.96	2,338
2022-11-03	270.37	274.65	268.46	273.60	248.91	15,165
2022-11-02	273.18	276.11	271.85	273.45	248.78	2,501
2022-11-01	273.72	273.78	269.65	271.60	247.09	822
2022-10-31	273.06	273.57	270.98	272.85	248.23	3,524
2022-10-28	267.99	274.47	267.82	274.35	249.59	2,091
2022-10-27	262.99	266.87	260.20	260.20	236.72	3,288
2022-10-26	257.84	260.58	256.26	260.20	236.72	1,278
2022-10-25	254.40	257.23	254.40	256.85	233.67	735
2022-10-24	252.80	256.75	252.80	254.65	231.67	3,032
2022-10-21	249.77	254.41	249.61	252.65	229.85	110,587
2022-10-20	249.92	251.47	249.55	251.35	228.67	1,093
2022-10-19	250.05	252.19	249.43	250.85	228.21	7,950
2022-10-18	248.85	250.32	246.48	248.05	225.67	167,806
2022-10-17	245.20	246.73	244.16	245.10	222.98	2,747
2022-10-14	249.08	249.29	242.85	245.15	223.03	2,527
2022-10-13	235.40	249.04	234.46	244.15	222.12	21,887
2022-10-12	237.27	239.82	237.05	238.75	217.21	19,378
2022-10-11	234.16	238.97	234.16	235.30	214.07	1,055
2022-10-10	233.41	236.15	233.41	235.30	214.07	1,836
2022-10-07	233.88	234.75	232.19	233.90	212.79	20,079
2022-10-06	239.34	239.59	236.34	238.85	217.30	1,179
2022-10-05	236.91	238.83	236.16	236.70	215.34	1,110
2022-10-04	235.34	240.80	235.34	238.65	217.12	346,882
2022-10-03	233.52	236.06	231.85	235.20	213.98	1,576
2022-09-30	233.77	234.44	231.79	233.75	212.66	1,996
2022-09-29	236.32	237.53	232.96	234.40	213.25	1,539
2022-09-28	236.66	237.96	234.40	236.05	214.75	3,535
2022-09-27	243.76	244.77	237.08	240.25	218.57	34,144
2022-09-26	246.01	246.13	242.49	244.50	222.44	1,605
2022-09-23	247.94	248.94	244.98	247.95	225.58	7,148
2022-09-22	251.08	251.08	247.76	248.40	225.99	27,824
2022-09-21	255.40	256.84	253.70	255.55	232.49	16,396
2022-09-20	257.01	257.01	253.40	254.25	231.31	297,739
2022-09-16	253.47	255.84	251.76	253.00	230.17	91,653
2022-09-15	255.72	255.72	252.83	255.00	231.99	6,254
2022-09-14	255.09	258.23	255.00	257.30	234.08	632

← NewerPage 17 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.