McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 314.03 | 315.45 | 310.66 | 311.25 | 300.07 | 3,168 |
| 2025-05-01 | 320.19 | 320.19 | 310.05 | 318.00 | 306.57 | 1,845 |
| 2025-04-30 | 316.80 | 317.77 | 313.07 | 316.25 | 304.89 | 1,070 |
| 2025-04-29 | 317.20 | 317.20 | 313.14 | 315.75 | 304.40 | 1,157 |
| 2025-04-28 | 317.47 | 318.00 | 314.45 | 317.00 | 305.61 | 307,669 |
| 2025-04-25 | 317.40 | 321.61 | 315.18 | 315.75 | 304.40 | 1,110 |
| 2025-04-24 | 317.92 | 318.48 | 313.93 | 316.00 | 304.65 | 800 |
| 2025-04-23 | 320.60 | 320.60 | 314.96 | 317.25 | 305.85 | 616 |
| 2025-04-22 | 311.50 | 319.40 | 311.02 | 317.25 | 305.85 | 723 |
| 2025-04-17 | 310.00 | 313.00 | 307.22 | 310.00 | 298.86 | 1,166 |
| 2025-04-16 | 314.00 | 314.33 | 309.01 | 313.50 | 302.24 | 1,350 |
| 2025-04-15 | 315.16 | 317.50 | 311.89 | 313.25 | 301.99 | 1,929 |
| 2025-04-14 | 312.00 | 317.01 | 311.45 | 314.00 | 302.72 | 3,486 |
| 2025-04-11 | 307.36 | 309.75 | 304.08 | 304.50 | 293.56 | 1,318 |
| 2025-04-10 | 303.84 | 306.19 | 296.82 | 303.00 | 292.11 | 51,783 |
| 2025-04-09 | 296.76 | 309.71 | 296.67 | 299.00 | 288.26 | 1,421 |
| 2025-04-08 | 303.68 | 308.20 | 301.19 | 303.00 | 292.11 | 1,581 |
| 2025-04-07 | 298.16 | 302.13 | 288.83 | 295.00 | 284.40 | 3,500 |
| 2025-04-04 | 317.35 | 317.43 | 302.15 | 309.00 | 297.90 | 3,993 |
| 2025-04-03 | 308.97 | 319.42 | 308.97 | 317.00 | 305.61 | 3,229 |
| 2025-04-02 | 313.00 | 313.96 | 310.62 | 313.75 | 302.48 | 1,124 |
| 2025-04-01 | 313.38 | 314.71 | 310.95 | 313.50 | 302.24 | 2,204 |
| 2025-03-31 | 304.75 | 310.29 | 304.49 | 308.50 | 297.41 | 2,230 |
| 2025-03-28 | 309.78 | 310.57 | 305.74 | 308.50 | 297.41 | 4,860 |
| 2025-03-27 | 315.20 | 316.64 | 310.73 | 313.00 | 301.75 | 1,894 |
| 2025-03-26 | 308.63 | 313.32 | 307.80 | 312.25 | 301.03 | 4,613 |
| 2025-03-25 | 307.00 | 308.66 | 304.98 | 307.00 | 295.97 | 1,269 |
| 2025-03-24 | 306.25 | 307.48 | 304.53 | 306.00 | 295.00 | 1,020 |
| 2025-03-21 | 307.68 | 307.68 | 301.57 | 304.50 | 293.56 | 1,308 |
| 2025-03-20 | 306.97 | 309.64 | 305.68 | 308.00 | 296.93 | 1,029 |
| 2025-03-19 | 303.75 | 307.53 | 303.75 | 307.00 | 295.97 | 1,137 |
| 2025-03-18 | 303.00 | 304.88 | 302.00 | 302.00 | 291.15 | 1,236 |
| 2025-03-17 | 301.59 | 304.65 | 300.10 | 302.00 | 291.15 | 1,531 |
| 2025-03-14 | 297.40 | 300.63 | 295.68 | 298.25 | 287.53 | 1,422 |
| 2025-03-13 | 299.40 | 303.53 | 298.40 | 301.25 | 290.43 | 2,146 |
| 2025-03-12 | 304.00 | 306.50 | 296.36 | 299.25 | 288.50 | 13,231 |
| 2025-03-11 | 316.02 | 317.80 | 306.34 | 308.00 | 296.93 | 7,368 |
| 2025-03-10 | 319.88 | 326.10 | 315.77 | 321.50 | 309.95 | 4,262 |
| 2025-03-07 | 310.35 | 323.05 | 310.35 | 317.50 | 306.09 | 3,196 |
| 2025-03-06 | 307.50 | 310.08 | 304.39 | 310.00 | 298.86 | 1,874 |
| 2025-03-05 | 307.89 | 307.89 | 303.60 | 306.25 | 295.25 | 1,897 |
| 2025-03-04 | 304.50 | 312.75 | 304.50 | 310.00 | 298.86 | 3,396 |
| 2025-03-03 | 307.50 | 309.35 | 303.81 | 305.00 | 294.04 | 61,311 |
| 2025-02-28 | 309.00 | 309.00 | 304.48 | 307.25 | 296.21 | 925 |
| 2025-02-27 | 305.14 | 311.66 | 304.17 | 307.25 | 294.50 | 2,736 |
| 2025-02-26 | 311.00 | 314.00 | 304.75 | 307.25 | 294.50 | 1,902 |
| 2025-02-25 | 308.60 | 311.69 | 307.25 | 307.25 | 294.50 | 1,562 |
| 2025-02-24 | 305.00 | 310.20 | 302.66 | 307.25 | 294.50 | 1,407 |
| 2025-02-21 | 303.56 | 307.25 | 301.57 | 307.25 | 294.50 | 2,601 |
| 2025-02-20 | 300.70 | 304.25 | 298.20 | 304.25 | 291.63 | 2,165 |
| 2025-02-19 | 304.00 | 305.00 | 299.62 | 305.00 | 292.35 | 44,727 |
| 2025-02-18 | 308.00 | 308.00 | 303.31 | 306.75 | 294.02 | 2,985 |
| 2025-02-17 | 309.75 | 309.75 | 309.75 | 309.75 | 296.90 | 21 |
| 2025-02-14 | 310.50 | 311.00 | 308.59 | 310.00 | 297.14 | 839 |
| 2025-02-13 | 307.80 | 310.79 | 305.80 | 309.25 | 296.42 | 8,844 |
| 2025-02-12 | 310.00 | 310.20 | 305.92 | 307.50 | 294.74 | 5,391 |
| 2025-02-11 | 307.91 | 311.51 | 306.41 | 310.25 | 297.38 | 8,184 |
| 2025-02-10 | 294.00 | 310.28 | 294.00 | 308.25 | 295.46 | 21,584 |
| 2025-02-07 | 294.20 | 296.75 | 294.05 | 294.50 | 282.28 | 2,722 |
| 2025-02-06 | 291.05 | 297.15 | 290.20 | 294.50 | 282.28 | 3,065 |
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.