McDonald's Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	308.64	314.18	308.52	312.15	306.19	3,350
2026-01-23	306.01	308.48	305.01	308.17	302.28	709
2026-01-22	305.99	308.51	302.50	307.05	301.19	822
2026-01-21	303.57	307.31	302.00	303.96	298.15	1,701
2026-01-20	305.91	308.58	302.76	302.76	296.98	2,771
2026-01-16	308.33	308.90	306.06	307.22	301.35	2,286
2026-01-15	308.00	308.13	303.94	307.51	301.63	1,669
2026-01-14	308.60	311.24	305.01	306.16	300.32	1,713
2026-01-13	306.74	309.29	304.00	306.62	300.77	995
2026-01-12	307.37	308.99	304.34	306.75	300.89	1,225
2026-01-09	308.54	310.00	304.07	307.23	301.36	1,659
2026-01-08	304.63	308.60	300.00	308.60	302.71	2,107
2026-01-07	304.51	306.63	303.50	304.21	298.40	2,144
2026-01-06	300.22	304.90	298.51	303.06	297.27	3,365
2026-01-05	303.31	303.62	300.00	301.23	295.47	3,181
2026-01-02	306.47	309.85	300.52	303.69	297.89	3,481
2025-12-31	308.14	312.55	305.50	306.55	300.70	1,078
2025-12-30	308.60	311.80	306.78	308.40	302.51	4,876
2025-12-29	310.24	313.50	307.90	308.42	302.53	1,231
2025-12-24	311.00	313.90	309.00	313.23	307.25	344
2025-12-23	315.71	316.32	310.41	312.08	306.12	2,535
2025-12-22	315.76	318.17	309.30	316.67	310.62	1,264
2025-12-19	319.31	322.00	316.86	317.12	311.06	1,154
2025-12-18	318.60	323.78	317.29	320.23	314.11	2,139
2025-12-17	314.64	317.94	313.68	317.94	311.87	603
2025-12-16	319.65	320.49	314.95	314.95	308.94	4,189
2025-12-15	315.98	319.10	315.84	316.97	310.92	3,177
2025-12-12	310.05	317.00	309.58	317.00	310.95	1,793
2025-12-11	311.31	312.98	309.26	310.73	304.80	4,139
2025-12-10	310.79	312.00	306.40	309.52	303.61	1,199
2025-12-09	309.58	312.51	308.46	309.94	304.02	1,813
2025-12-08	310.50	313.70	308.50	311.05	305.11	5,640
2025-12-05	308.27	312.00	307.56	311.76	305.80	1,561
2025-12-04	307.63	313.17	306.92	308.54	302.65	1,658
2025-12-03	301.47	308.25	300.00	307.88	302.00	2,152
2025-12-02	304.42	308.60	299.67	300.20	294.46	2,487
2025-12-01	310.80	311.73	305.21	305.21	299.38	1,168
2025-11-28	312.82	314.99	308.00	311.56	305.61	846
2025-11-26	310.04	312.40	309.25	311.85	304.07	1,334
2025-11-25	305.63	311.26	303.00	308.69	300.99	2,369
2025-11-24	308.60	309.94	306.51	307.74	300.06	1,990
2025-11-21	304.36	310.32	301.01	309.37	301.65	2,185
2025-11-20	302.95	306.89	301.30	302.71	295.16	1,799
2025-11-19	304.51	305.54	302.20	303.93	296.35	505
2025-11-18	305.38	308.33	303.50	306.43	298.78	1,497
2025-11-17	306.67	307.67	304.36	305.22	297.61	774
2025-11-14	307.63	311.00	303.00	305.09	297.48	2,621
2025-11-13	306.54	310.15	305.84	308.59	300.89	845
2025-11-12	305.58	309.00	305.39	306.40	298.76	1,335
2025-11-11	298.80	305.62	298.24	305.13	297.52	1,534
2025-11-10	300.15	301.00	296.00	297.45	290.03	1,577
2025-11-07	299.83	302.52	298.50	299.46	291.99	4,010
2025-11-06	304.94	306.30	299.91	299.91	292.43	2,277
2025-11-05	299.43	310.24	291.78	307.00	299.34	5,931
2025-11-04	296.60	300.00	296.43	298.17	290.73	2,556
2025-11-03	299.01	299.70	294.63	296.28	288.89	7,565
2025-10-31	302.39	302.39	297.00	298.55	291.10	4,228
2025-10-30	302.78	304.38	300.00	301.91	294.38	9,168
2025-10-29	305.70	310.97	301.20	302.25	294.71	3,660
2025-10-28	309.64	311.00	307.19	307.28	299.62	1,988

← NewerPage 4 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.