McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	239.86	241.28	236.30	236.95	214.43	350
2022-06-14	240.00	242.41	239.02	239.60	216.83	526
2022-06-13	232.79	239.87	232.79	236.65	214.16	3,472
2022-06-10	239.01	239.64	237.32	238.40	215.74	3,054
2022-06-09	243.62	245.98	243.62	244.20	220.99	2,803
2022-06-08	248.94	248.94	245.08	246.95	223.48	226,472
2022-06-07	246.00	248.17	245.95	247.40	223.89	184
2022-06-06	249.08	249.53	247.60	247.75	224.20	823
2022-06-01	252.21	253.36	248.32	251.15	227.28	253,715
2022-05-31	251.45	253.84	248.83	251.15	226.03	3,704
2022-05-27	249.40	251.40	248.22	250.60	225.54	947
2022-05-26	244.70	249.11	241.55	241.55	217.39	1,520
2022-05-25	244.08	244.61	241.55	241.55	217.39	1,273
2022-05-24	237.50	243.97	236.03	241.55	217.39	2,707
2022-05-23	235.86	238.86	234.35	238.30	214.47	1,639
2022-05-20	231.13	232.49	228.69	229.20	206.28	1,913
2022-05-19	229.50	231.91	228.66	230.00	207.00	1,023
2022-05-18	241.06	241.06	232.39	234.30	210.87	1,733
2022-05-17	246.96	247.48	240.16	242.70	218.43	1,509
2022-05-16	244.46	244.96	240.80	243.30	218.97	5,240
2022-05-13	247.15	247.15	243.62	245.65	221.08	800
2022-05-12	245.32	246.09	241.44	245.25	220.72	4,515
2022-05-11	246.97	246.97	243.54	245.15	220.63	6,883
2022-05-10	248.30	250.30	245.00	247.25	222.52	54,248
2022-05-09	248.80	250.78	245.85	248.10	223.29	55,367
2022-05-06	248.19	252.25	247.28	251.85	226.66	8,223
2022-05-05	252.89	254.17	247.98	249.85	224.86	2,195
2022-05-04	245.97	248.98	245.97	246.80	222.12	727
2022-05-03	245.66	247.86	242.30	246.40	221.76	766
2022-04-29	254.80	254.98	250.80	252.00	226.80	498
2022-04-28	249.94	256.01	249.94	253.90	228.51	2,768
2022-04-27	247.67	250.32	247.39	249.55	224.59	925
2022-04-26	250.48	252.88	248.60	250.35	225.31	101,359
2022-04-25	249.45	250.84	247.93	248.75	223.87	538
2022-04-22	254.55	255.05	251.44	252.10	226.89	260
2022-04-21	257.95	259.56	256.37	258.40	232.56	2,484
2022-04-20	257.55	257.65	255.00	255.20	229.68	1,446
2022-04-19	250.04	255.67	250.04	255.45	229.90	1,672
2022-04-14	251.00	253.74	250.50	252.60	227.34	2,024
2022-04-13	250.04	251.36	248.77	250.10	225.09	943
2022-04-12	250.30	252.20	249.39	252.20	226.98	8,669
2022-04-11	251.98	252.94	249.95	250.95	225.85	2,497
2022-04-08	254.90	254.90	252.38	252.95	227.65	1,768
2022-04-07	251.46	254.66	249.80	249.80	224.82	2,548
2022-04-06	247.64	251.87	246.30	249.80	224.82	664
2022-04-05	246.10	249.53	245.64	248.20	223.38	890
2022-04-04	246.36	248.00	242.61	244.70	220.23	695
2022-04-01	248.12	251.25	246.22	251.25	226.12	2,325
2022-03-31	249.72	251.26	248.47	251.25	226.12	969
2022-03-30	247.51	250.40	247.16	249.20	224.28	1,802
2022-03-29	246.74	248.24	245.90	247.15	222.43	984
2022-03-28	241.91	242.43	239.96	241.25	217.12	1,547
2022-03-25	238.52	241.80	238.52	241.25	217.12	1,919
2022-03-24	237.56	240.46	236.50	238.40	214.56	119,642
2022-03-23	237.00	237.95	236.35	236.75	213.07	1,592
2022-03-22	237.04	238.18	236.65	237.45	213.70	1,265
2022-03-21	239.59	239.69	234.41	236.95	213.25	370,377
2022-03-18	236.80	238.22	236.25	237.20	213.48	757,253
2022-03-17	238.50	238.50	234.60	236.75	213.07	3,156
2022-03-16	234.95	237.93	234.20	236.90	213.21	4,299

← NewerPage 19 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.