McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	257.74	258.66	256.02	256.25	233.13	1,035
2022-09-12	260.00	261.28	259.50	259.50	236.08	860
2022-09-09	260.26	260.73	258.31	259.50	236.08	3,450
2022-09-08	257.85	260.92	257.78	260.70	237.18	50,879
2022-09-07	254.39	259.70	254.39	255.60	232.54	50,018
2022-09-06	254.47	256.67	253.53	255.60	232.54	1,388
2022-09-02	257.71	258.54	254.53	258.25	234.95	118,052
2022-09-01	252.28	256.04	251.82	255.30	232.26	18,407
2022-08-31	254.17	255.59	253.57	253.85	230.94	1,469
2022-08-30	256.34	261.45	252.76	261.45	236.60	1,316
2022-08-26	262.80	262.84	258.75	261.45	236.60	1,400
2022-08-25	261.99	262.53	260.26	261.45	236.60	708
2022-08-24	260.74	261.87	260.29	261.45	236.60	523
2022-08-23	262.95	263.18	260.94	261.75	236.87	59,802
2022-08-22	264.60	265.73	262.76	264.60	239.45	1,981
2022-08-19	266.29	267.45	265.90	266.80	241.44	706
2022-08-18	266.49	267.13	265.57	266.70	241.35	812
2022-08-17	265.83	267.67	265.63	266.30	240.99	910
2022-08-16	265.04	267.13	264.20	266.60	241.26	1,397
2022-08-15	262.50	265.49	261.58	264.65	239.50	1,316
2022-08-12	259.55	261.99	259.55	261.60	236.74	1,980
2022-08-11	262.84	263.20	259.82	261.90	237.01	2,435
2022-08-10	262.00	262.87	260.81	261.90	237.01	867
2022-08-09	256.90	259.42	256.90	259.10	234.48	686
2022-08-08	260.08	260.37	255.47	256.45	232.08	3,759
2022-08-05	259.64	259.64	257.22	258.35	233.80	2,320
2022-08-04	261.82	261.99	258.75	259.55	234.88	896
2022-08-03	261.01	262.72	259.93	261.70	236.83	599
2022-08-02	264.62	265.36	262.19	263.15	238.14	845
2022-08-01	262.41	265.43	262.40	262.70	237.73	1,167
2022-07-29	263.65	264.35	262.24	262.70	237.73	1,931
2022-07-28	258.80	262.44	257.73	261.40	236.56	3,131
2022-07-27	255.81	257.75	255.19	256.50	232.12	1,106
2022-07-26	249.44	259.16	249.23	254.95	230.72	3,187
2022-07-25	254.58	254.80	249.38	250.60	226.78	906
2022-07-22	254.25	254.37	252.68	253.35	229.27	299
2022-07-21	253.99	254.64	252.55	252.75	228.73	720
2022-07-20	256.79	256.79	253.98	254.75	230.54	665
2022-07-19	253.88	255.76	253.75	254.40	230.22	1,743
2022-07-18	255.31	255.60	253.71	253.80	229.68	1,025
2022-07-15	253.18	256.30	253.18	255.95	231.63	3,088
2022-07-14	249.75	252.50	249.75	251.85	227.91	2,028
2022-07-13	248.93	254.78	248.50	252.45	228.46	1,424
2022-07-12	252.97	255.46	252.79	254.35	230.18	928
2022-07-11	252.24	255.29	252.08	254.55	230.36	1,836
2022-07-08	252.60	254.28	252.29	253.80	229.68	1,131
2022-07-07	252.40	254.85	251.65	253.70	229.59	4,755
2022-07-06	252.47	252.78	249.40	251.20	227.33	1,262
2022-07-05	253.20	253.20	249.94	250.80	226.96	1,416
2022-07-01	246.35	251.72	246.35	249.55	225.83	1,781
2022-06-30	247.12	248.28	245.97	247.10	223.62	2,711
2022-06-29	242.83	248.75	242.83	247.10	223.62	63,820
2022-06-28	247.06	249.84	244.36	245.65	222.30	2,021
2022-06-27	247.90	248.68	246.20	246.20	222.80	5,256
2022-06-24	245.26	247.38	244.96	246.20	222.80	438
2022-06-23	243.70	244.79	240.52	242.00	219.00	820
2022-06-22	238.79	244.30	238.71	242.80	219.72	268
2022-06-21	236.22	238.65	234.12	238.60	215.92	1,767
2022-06-17	234.22	235.21	232.27	234.40	212.12	1,158
2022-06-16	238.90	238.90	234.73	236.20	213.75	167,888

← NewerPage 18 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.