McDonald's Corp. historical data

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

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
2021-10-22	241.00	242.22	238.08	238.70	212.47	1,013
2021-10-21	239.67	241.25	239.38	240.85	214.39	296
2021-10-20	240.76	242.62	240.40	241.80	215.23	732
2021-10-19	243.19	243.82	241.72	242.15	215.55	1,153
2021-10-18	242.59	243.44	241.18	243.35	216.61	845
2021-10-15	245.24	246.17	242.42	244.85	217.95	707
2021-10-14	243.43	245.31	242.55	245.00	218.08	1,132

← NewerPage 21 of 21 · 1,243 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.