McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	225.75	234.04	225.75	233.40	210.06	5,896
2022-03-14	226.42	228.55	223.89	226.15	203.53	1,381
2022-03-11	223.92	228.27	223.00	227.50	204.75	3,502
2022-03-10	222.50	222.50	217.94	218.55	196.69	2,150
2022-03-09	227.32	227.32	222.16	222.90	200.61	991
2022-03-08	224.33	229.68	223.44	225.20	202.68	5,173
2022-03-07	234.31	235.00	225.55	227.55	204.79	3,057
2022-03-04	234.62	235.74	231.70	233.35	210.01	2,773
2022-03-03	240.85	242.28	237.21	237.85	214.06	1,495
2022-03-02	240.01	242.43	239.71	241.70	217.53	2,626
2022-03-01	241.23	244.00	238.83	241.15	217.03	1,863
2022-02-28	244.47	249.10	242.74	245.35	220.81	1,184
2022-02-25	246.75	248.99	244.17	248.10	222.05	1,369
2022-02-24	252.85	252.85	239.78	248.10	222.05	3,866
2022-02-23	253.87	253.89	248.10	248.10	222.05	318,602
2022-02-22	245.75	254.62	245.75	248.10	222.05	5,662
2022-02-18	251.88	252.09	250.00	251.95	225.49	335
2022-02-17	251.10	252.97	250.20	252.00	225.54	2,142
2022-02-16	253.77	254.88	251.34	252.65	226.12	977
2022-02-15	254.82	256.75	253.79	255.35	228.53	1,697
2022-02-14	256.44	256.44	251.99	253.30	226.70	1,393
2022-02-11	257.71	258.65	254.93	257.35	230.32	822
2022-02-10	260.02	260.52	256.53	258.25	231.13	1,804
2022-02-09	261.10	262.71	259.94	261.50	234.04	108,525
2022-02-08	260.99	262.08	259.39	261.80	234.31	1,498
2022-02-07	260.06	261.22	259.50	260.55	233.19	17,763
2022-02-04	259.87	261.36	257.90	259.50	232.25	2,196
2022-02-03	262.10	262.97	260.45	261.70	234.22	559
2022-02-02	259.20	262.00	258.26	261.65	234.17	373,069
2022-02-01	259.90	259.90	255.83	256.15	229.25	2,918
2022-01-31	256.52	258.43	254.00	256.35	229.43	3,422
2022-01-28	250.00	254.00	247.25	251.95	225.49	2,548
2022-01-27	250.00	251.33	245.65	250.80	224.46	3,036
2022-01-26	253.19	254.31	251.60	253.30	226.70	2,403
2022-01-25	252.94	252.94	247.49	249.95	223.70	1,546
2022-01-24	251.85	253.52	247.79	251.90	225.45	3,558
2022-01-21	254.17	258.65	254.04	258.65	231.49	918
2022-01-20	256.22	257.87	255.06	257.65	230.59	713
2022-01-19	257.80	257.80	255.97	257.55	230.50	1,069
2022-01-18	257.21	257.21	254.24	256.55	229.61	3,614
2022-01-17	257.56	258.85	257.56	258.85	231.67	125
2022-01-14	260.06	261.41	257.44	258.45	231.31	1,163
2022-01-13	260.92	263.85	260.67	263.65	235.96	108,197
2022-01-12	263.40	263.62	260.53	261.70	234.22	882
2022-01-11	264.57	265.04	260.54	262.70	235.11	2,967
2022-01-10	267.00	267.49	262.16	263.65	235.96	3,724
2022-01-07	269.90	270.81	268.00	269.60	241.29	1,392
2022-01-06	268.12	270.67	267.24	270.30	241.91	1,297
2022-01-05	269.30	269.73	267.59	268.35	240.17	846
2022-01-04	268.48	271.11	268.34	270.95	242.50	3,660
2021-12-31	268.00	268.83	266.80	267.20	239.14	391
2021-12-30	268.59	270.00	266.82	266.95	238.92	316
2021-12-29	267.88	269.45	267.38	269.25	240.97	272,860
2021-12-23	264.94	267.36	264.72	266.40	238.42	178,497
2021-12-22	264.32	265.43	263.57	265.10	237.26	1,125
2021-12-21	265.56	266.37	263.03	264.85	237.04	622
2021-12-20	261.70	261.70	258.48	260.10	232.79	135,458
2021-12-17	265.55	266.85	261.10	266.85	238.83	101,895
2021-12-16	265.82	266.85	264.39	266.85	238.83	624
2021-12-15	263.85	264.82	261.73	262.45	234.89	308

← NewerPage 20 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.