McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 301.60 | 303.42 | 300.44 | 301.31 | 292.13 | 1,880 |
| 2025-07-30 | 302.62 | 304.65 | 298.00 | 304.36 | 295.08 | 5,393 |
| 2025-07-29 | 299.92 | 301.77 | 298.00 | 301.28 | 292.10 | 1,454 |
| 2025-07-28 | 298.24 | 298.24 | 295.01 | 297.92 | 288.84 | 7,080 |
| 2025-07-25 | 296.25 | 298.39 | 294.90 | 296.19 | 287.16 | 3,617 |
| 2025-07-24 | 297.55 | 298.30 | 294.55 | 295.97 | 286.95 | 2,491 |
| 2025-07-23 | 299.36 | 299.99 | 297.52 | 298.06 | 288.98 | 804 |
| 2025-07-22 | 296.85 | 299.95 | 295.07 | 297.65 | 288.58 | 6,011 |
| 2025-07-21 | 297.25 | 298.75 | 295.35 | 297.83 | 288.76 | 3,638 |
| 2025-07-18 | 300.70 | 300.70 | 296.67 | 297.23 | 288.17 | 1,148 |
| 2025-07-17 | 299.25 | 302.31 | 298.93 | 299.47 | 290.34 | 1,454 |
| 2025-07-16 | 299.73 | 300.49 | 296.19 | 298.55 | 289.45 | 1,719 |
| 2025-07-15 | 302.01 | 302.77 | 299.76 | 300.54 | 291.38 | 1,407 |
| 2025-07-14 | 299.46 | 301.74 | 294.75 | 300.70 | 291.54 | 1,951 |
| 2025-07-11 | 297.91 | 302.72 | 297.20 | 299.37 | 290.25 | 5,929 |
| 2025-07-10 | 294.00 | 300.56 | 293.95 | 300.07 | 290.92 | 7,109 |
| 2025-07-09 | 292.41 | 293.47 | 291.23 | 293.46 | 284.52 | 5,846 |
| 2025-07-08 | 293.47 | 294.15 | 290.27 | 291.39 | 282.50 | 3,300 |
| 2025-07-07 | 294.70 | 295.50 | 293.14 | 293.14 | 284.21 | 1,891 |
| 2025-07-03 | 294.90 | 294.90 | 292.57 | 293.78 | 284.83 | 4,346 |
| 2025-07-02 | 298.76 | 298.76 | 292.60 | 295.42 | 286.41 | 17,371 |
| 2025-07-01 | 292.64 | 299.56 | 292.50 | 297.41 | 288.34 | 5,028 |
| 2025-06-30 | 293.49 | 293.58 | 290.88 | 292.07 | 283.16 | 4,022 |
| 2025-06-27 | 286.07 | 291.14 | 285.46 | 290.06 | 281.22 | 8,777 |
| 2025-06-26 | 286.02 | 286.77 | 283.51 | 285.91 | 277.20 | 4,975 |
| 2025-06-25 | 291.40 | 291.97 | 284.59 | 284.59 | 275.92 | 6,726 |
| 2025-06-24 | 290.43 | 291.44 | 288.74 | 291.38 | 282.50 | 7,938 |
| 2025-06-23 | 285.01 | 288.66 | 285.00 | 288.19 | 279.41 | 1,802 |
| 2025-06-20 | 289.86 | 290.59 | 286.30 | 286.64 | 277.91 | 2,207 |
| 2025-06-18 | 293.80 | 293.80 | 289.35 | 289.63 | 280.80 | 2,466 |
| 2025-06-17 | 296.10 | 296.10 | 292.40 | 292.59 | 283.67 | 364,831 |
| 2025-06-16 | 303.28 | 303.55 | 296.44 | 297.50 | 288.43 | 6,354 |
| 2025-06-13 | 301.74 | 305.12 | 301.10 | 302.72 | 293.49 | 2,123 |
| 2025-06-12 | 303.00 | 303.00 | 300.37 | 302.81 | 293.58 | 609 |
| 2025-06-11 | 300.43 | 302.40 | 297.24 | 301.84 | 292.64 | 6,108 |
| 2025-06-10 | 304.74 | 304.74 | 299.50 | 300.62 | 291.46 | 6,493 |
| 2025-06-09 | 305.94 | 305.94 | 299.90 | 304.48 | 295.20 | 8,430 |
| 2025-06-06 | 309.29 | 309.80 | 306.83 | 307.70 | 298.32 | 3,033 |
| 2025-06-05 | 311.95 | 312.00 | 308.00 | 308.22 | 298.83 | 2,557 |
| 2025-06-04 | 313.09 | 314.20 | 309.45 | 313.66 | 304.10 | 780 |
| 2025-06-03 | 311.82 | 314.14 | 309.07 | 314.04 | 304.46 | 915 |
| 2025-06-02 | 311.00 | 312.48 | 309.44 | 311.67 | 302.17 | 1,302 |
| 2025-05-30 | 312.25 | 314.57 | 310.61 | 314.50 | 304.92 | 608 |
| 2025-05-29 | 311.59 | 314.50 | 310.13 | 314.50 | 303.20 | 633 |
| 2025-05-28 | 315.04 | 315.69 | 312.88 | 314.50 | 303.20 | 3,715 |
| 2025-05-27 | 316.34 | 316.34 | 312.11 | 314.50 | 303.20 | 2,111 |
| 2025-05-23 | 312.90 | 315.67 | 312.90 | 314.50 | 303.20 | 737 |
| 2025-05-22 | 316.46 | 316.90 | 312.60 | 314.25 | 302.96 | 1,364 |
| 2025-05-21 | 318.70 | 318.93 | 315.19 | 316.50 | 305.13 | 894 |
| 2025-05-20 | 321.25 | 321.65 | 319.31 | 320.25 | 308.74 | 523 |
| 2025-05-19 | 317.76 | 321.48 | 316.20 | 321.25 | 309.71 | 124,423 |
| 2025-05-16 | 314.60 | 317.77 | 313.50 | 315.75 | 304.40 | 1,056 |
| 2025-05-15 | 307.61 | 315.05 | 307.61 | 314.75 | 303.44 | 1,274 |
| 2025-05-14 | 308.40 | 308.84 | 305.78 | 307.00 | 295.97 | 1,521 |
| 2025-05-13 | 311.67 | 311.92 | 308.50 | 310.75 | 299.58 | 1,971 |
| 2025-05-12 | 314.85 | 314.85 | 305.45 | 310.50 | 299.34 | 1,240 |
| 2025-05-09 | 312.90 | 314.00 | 311.50 | 313.25 | 301.99 | 720 |
| 2025-05-08 | 318.50 | 319.75 | 314.69 | 316.00 | 304.65 | 590 |
| 2025-05-07 | 316.79 | 318.98 | 316.29 | 318.00 | 306.57 | 571 |
| 2025-05-06 | 315.00 | 316.62 | 312.97 | 315.50 | 304.16 | 959 |
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.