McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 304.82 | 309.70 | 304.00 | 309.61 | 301.89 | 1,391 |
| 2025-10-24 | 307.25 | 308.00 | 305.13 | 305.75 | 298.12 | 746 |
| 2025-10-23 | 310.01 | 311.97 | 306.22 | 307.19 | 299.53 | 1,273 |
| 2025-10-22 | 307.99 | 312.64 | 306.73 | 312.12 | 304.33 | 3,716 |
| 2025-10-21 | 307.10 | 308.55 | 306.53 | 307.63 | 299.96 | 1,396 |
| 2025-10-20 | 308.77 | 308.77 | 305.81 | 307.98 | 300.29 | 1,737 |
| 2025-10-17 | 305.02 | 308.35 | 303.88 | 307.26 | 299.59 | 12,262 |
| 2025-10-16 | 304.55 | 308.00 | 304.47 | 305.72 | 298.09 | 2,136 |
| 2025-10-15 | 304.26 | 309.00 | 303.00 | 306.17 | 298.53 | 1,737 |
| 2025-10-14 | 299.27 | 305.57 | 299.10 | 305.01 | 297.40 | 3,628 |
| 2025-10-13 | 296.00 | 300.19 | 294.18 | 299.18 | 291.72 | 2,923 |
| 2025-10-10 | 294.21 | 296.71 | 292.88 | 296.67 | 289.27 | 4,087 |
| 2025-10-09 | 294.45 | 294.95 | 292.00 | 294.06 | 286.72 | 3,406 |
| 2025-10-08 | 296.51 | 297.10 | 293.62 | 293.68 | 286.35 | 2,629 |
| 2025-10-07 | 295.80 | 297.99 | 294.27 | 297.29 | 289.87 | 4,275 |
| 2025-10-06 | 300.41 | 301.74 | 294.64 | 296.43 | 289.04 | 1,947 |
| 2025-10-03 | 300.01 | 302.00 | 298.72 | 300.22 | 292.73 | 7,662 |
| 2025-10-02 | 300.87 | 302.15 | 299.00 | 301.61 | 294.08 | 5,849 |
| 2025-10-01 | 303.92 | 304.76 | 298.41 | 299.66 | 292.19 | 2,515 |
| 2025-09-30 | 302.94 | 305.00 | 301.70 | 303.90 | 296.31 | 1,235 |
| 2025-09-29 | 305.78 | 306.15 | 302.00 | 302.79 | 295.24 | 1,899 |
| 2025-09-26 | 302.51 | 305.31 | 302.01 | 304.93 | 297.32 | 9,880 |
| 2025-09-25 | 304.43 | 306.25 | 302.02 | 302.02 | 294.48 | 2,990 |
| 2025-09-24 | 302.88 | 305.90 | 301.92 | 305.38 | 297.76 | 1,157 |
| 2025-09-23 | 303.15 | 304.57 | 300.46 | 301.60 | 294.08 | 908 |
| 2025-09-22 | 302.44 | 303.61 | 300.35 | 303.25 | 295.68 | 1,571 |
| 2025-09-19 | 301.80 | 304.59 | 300.75 | 302.69 | 295.14 | 2,412 |
| 2025-09-18 | 305.73 | 306.62 | 297.88 | 301.63 | 294.10 | 1,927 |
| 2025-09-17 | 304.18 | 306.36 | 303.90 | 306.36 | 298.72 | 4,375 |
| 2025-09-16 | 302.71 | 305.64 | 302.04 | 303.61 | 296.04 | 1,564 |
| 2025-09-15 | 305.39 | 306.63 | 300.60 | 302.42 | 294.87 | 2,582 |
| 2025-09-12 | 308.90 | 309.00 | 306.29 | 306.61 | 298.96 | 1,320 |
| 2025-09-11 | 306.52 | 308.70 | 305.29 | 308.21 | 300.52 | 1,957 |
| 2025-09-10 | 312.52 | 313.70 | 304.76 | 305.67 | 298.04 | 2,245 |
| 2025-09-09 | 313.40 | 314.24 | 310.54 | 313.41 | 305.59 | 1,785 |
| 2025-09-08 | 314.99 | 315.68 | 309.63 | 310.90 | 303.14 | 4,704 |
| 2025-09-05 | 317.57 | 319.00 | 313.92 | 313.92 | 306.09 | 1,093 |
| 2025-09-04 | 316.03 | 319.46 | 315.52 | 317.29 | 309.37 | 2,209 |
| 2025-09-03 | 314.00 | 316.82 | 312.86 | 316.51 | 308.62 | 81,366 |
| 2025-09-02 | 312.21 | 315.25 | 310.00 | 315.06 | 307.20 | 1,913 |
| 2025-08-29 | 311.42 | 313.87 | 311.00 | 312.22 | 302.70 | 1,146 |
| 2025-08-28 | 312.70 | 313.76 | 309.36 | 311.70 | 302.20 | 100,223 |
| 2025-08-27 | 312.90 | 315.66 | 311.00 | 311.93 | 302.42 | 1,189 |
| 2025-08-26 | 312.58 | 315.12 | 311.66 | 313.15 | 303.61 | 792 |
| 2025-08-22 | 313.99 | 316.80 | 311.56 | 314.58 | 305.00 | 1,610 |
| 2025-08-21 | 313.00 | 313.60 | 311.21 | 313.06 | 303.52 | 756 |
| 2025-08-20 | 310.00 | 316.11 | 310.00 | 313.07 | 303.53 | 3,476 |
| 2025-08-19 | 308.48 | 314.19 | 307.68 | 311.43 | 301.94 | 2,116 |
| 2025-08-18 | 309.19 | 309.45 | 306.55 | 308.43 | 299.03 | 531 |
| 2025-08-15 | 308.51 | 312.28 | 305.00 | 309.58 | 300.14 | 915 |
| 2025-08-14 | 304.75 | 307.05 | 302.74 | 307.05 | 297.70 | 732 |
| 2025-08-13 | 301.56 | 305.24 | 301.23 | 303.90 | 294.64 | 2,096 |
| 2025-08-12 | 304.40 | 308.00 | 299.88 | 301.16 | 291.98 | 1,353 |
| 2025-08-11 | 305.60 | 309.00 | 301.50 | 304.17 | 294.90 | 1,108 |
| 2025-08-08 | 307.89 | 309.00 | 304.11 | 304.91 | 295.61 | 1,959 |
| 2025-08-07 | 307.68 | 309.91 | 304.83 | 305.15 | 295.85 | 3,116 |
| 2025-08-06 | 299.01 | 312.37 | 299.00 | 309.29 | 299.86 | 4,726 |
| 2025-08-05 | 304.05 | 304.84 | 299.44 | 300.33 | 291.18 | 13,974 |
| 2025-08-04 | 302.71 | 306.08 | 299.00 | 304.42 | 295.15 | 1,493 |
| 2025-08-01 | 300.02 | 303.55 | 298.00 | 303.43 | 294.18 | 1,035 |
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.