McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 262.00 | 263.60 | 261.79 | 262.50 | 234.93 | 259 |
| 2021-12-13 | 263.54 | 265.44 | 262.53 | 263.70 | 236.01 | 782 |
| 2021-12-10 | 263.95 | 264.75 | 262.06 | 263.85 | 236.14 | 1,134 |
| 2021-12-09 | 259.84 | 262.80 | 258.05 | 261.30 | 233.86 | 339 |
| 2021-12-08 | 260.40 | 262.40 | 259.66 | 260.65 | 233.28 | 1,321 |
| 2021-12-07 | 257.08 | 260.24 | 256.11 | 259.75 | 232.47 | 2,223 |
| 2021-12-06 | 252.99 | 256.77 | 251.68 | 255.40 | 228.58 | 302 |
| 2021-12-03 | 248.00 | 250.45 | 248.00 | 249.55 | 223.34 | 37,045 |
| 2021-12-02 | 246.42 | 250.30 | 244.92 | 249.35 | 223.16 | 6,905 |
| 2021-12-01 | 246.03 | 250.89 | 245.50 | 250.55 | 224.24 | 17,689 |
| 2021-11-30 | 247.56 | 254.60 | 244.61 | 254.60 | 227.86 | 14,350 |
| 2021-11-29 | 250.33 | 254.60 | 249.95 | 254.60 | 226.63 | 1,615 |
| 2021-11-26 | 253.00 | 254.60 | 248.51 | 254.60 | 226.63 | 1,883 |
| 2021-11-24 | 254.50 | 256.82 | 254.00 | 254.60 | 226.63 | 1,500 |
| 2021-11-23 | 254.05 | 255.50 | 253.23 | 254.60 | 226.63 | 1,343 |
| 2021-11-22 | 252.79 | 255.48 | 251.88 | 255.00 | 226.98 | 572 |
| 2021-11-19 | 253.29 | 253.50 | 250.46 | 252.80 | 225.03 | 576 |
| 2021-11-18 | 252.20 | 253.33 | 251.21 | 252.15 | 224.45 | 1,417 |
| 2021-11-17 | 252.46 | 253.30 | 250.78 | 251.60 | 223.96 | 21,840 |
| 2021-11-16 | 253.48 | 254.06 | 252.47 | 253.40 | 225.56 | 356 |
| 2021-11-15 | 250.70 | 253.37 | 250.55 | 252.30 | 224.58 | 522 |
| 2021-11-12 | 250.24 | 250.81 | 249.09 | 250.70 | 223.16 | 511 |
| 2021-11-11 | 253.06 | 253.38 | 249.34 | 251.90 | 224.22 | 1,099 |
| 2021-11-10 | 250.81 | 253.66 | 250.81 | 252.95 | 225.16 | 339 |
| 2021-11-09 | 253.10 | 253.60 | 250.55 | 250.80 | 223.25 | 73,267 |
| 2021-11-08 | 254.64 | 255.50 | 251.98 | 253.90 | 226.00 | 1,445 |
| 2021-11-05 | 255.11 | 257.55 | 254.98 | 256.10 | 227.96 | 1,988 |
| 2021-11-04 | 251.12 | 254.11 | 250.53 | 253.80 | 225.92 | 2,427 |
| 2021-11-03 | 247.91 | 250.31 | 247.91 | 249.15 | 221.78 | 2,066 |
| 2021-11-02 | 250.58 | 251.95 | 248.27 | 248.80 | 221.47 | 21,216 |
| 2021-11-01 | 245.80 | 251.67 | 245.35 | 250.55 | 223.02 | 1,126 |
| 2021-10-29 | 245.50 | 246.06 | 242.50 | 246.00 | 218.97 | 171,420 |
| 2021-10-28 | 242.88 | 245.95 | 242.70 | 244.05 | 217.24 | 2,606 |
| 2021-10-27 | 236.42 | 244.19 | 236.42 | 241.55 | 215.01 | 3,460 |
| 2021-10-26 | 237.59 | 238.21 | 236.56 | 237.65 | 211.54 | 562 |
| 2021-10-25 | 239.23 | 239.41 | 236.56 | 237.75 | 211.63 | 1,151 |
← NewerPage 21 of 21 · 1,236 trading days
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.