McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 288.50 | 290.42 | 286.41 | 290.25 | 278.21 | 2,482 |
| 2025-02-04 | 289.53 | 290.63 | 288.38 | 290.25 | 278.21 | 1,621 |
| 2025-02-03 | 285.20 | 290.35 | 284.31 | 290.25 | 278.21 | 9,251 |
| 2025-01-31 | 290.00 | 291.48 | 287.68 | 290.50 | 278.45 | 2,062 |
| 2025-01-30 | 291.50 | 291.85 | 289.38 | 290.75 | 278.69 | 3,237 |
| 2025-01-29 | 291.92 | 293.05 | 291.26 | 292.00 | 279.89 | 3,443 |
| 2025-01-28 | 292.50 | 294.46 | 290.33 | 292.00 | 279.89 | 2,404 |
| 2025-01-27 | 287.43 | 291.82 | 285.97 | 288.50 | 276.53 | 90,690 |
| 2025-01-24 | 283.30 | 288.50 | 283.30 | 288.50 | 276.53 | 3,192 |
| 2025-01-23 | 281.00 | 287.25 | 280.59 | 287.25 | 275.33 | 5,302 |
| 2025-01-22 | 282.90 | 283.48 | 280.54 | 283.00 | 271.26 | 3,908 |
| 2025-01-21 | 280.94 | 282.28 | 278.69 | 280.25 | 268.62 | 5,209 |
| 2025-01-20 | 281.75 | 281.75 | 281.75 | 281.75 | 270.06 | 30 |
| 2025-01-17 | 280.10 | 284.06 | 280.00 | 282.00 | 270.30 | 10,329 |
| 2025-01-16 | 282.40 | 282.40 | 276.45 | 279.00 | 267.43 | 47,001 |
| 2025-01-15 | 284.50 | 284.58 | 280.64 | 281.75 | 270.06 | 3,216 |
| 2025-01-14 | 284.68 | 285.35 | 279.40 | 280.75 | 269.10 | 2,084 |
| 2025-01-13 | 281.00 | 284.20 | 280.23 | 282.50 | 270.78 | 2,564 |
| 2025-01-10 | 286.72 | 289.49 | 282.51 | 283.75 | 271.98 | 6,246 |
| 2025-01-09 | 286.00 | 286.00 | 286.00 | 286.00 | 274.13 | 4 |
| 2025-01-08 | 289.01 | 289.01 | 286.59 | 287.25 | 275.33 | 1,783 |
| 2025-01-07 | 292.99 | 294.91 | 289.65 | 291.25 | 279.17 | 1,584 |
| 2025-01-06 | 293.57 | 295.48 | 292.20 | 294.50 | 282.28 | 3,485 |
| 2025-01-03 | 292.90 | 294.53 | 290.54 | 293.00 | 280.84 | 1,436 |
| 2025-01-02 | 291.00 | 295.62 | 290.25 | 294.25 | 282.04 | 2,292 |
| 2024-12-31 | 289.83 | 291.33 | 288.88 | 290.25 | 278.21 | 146 |
| 2024-12-30 | 291.86 | 293.25 | 289.21 | 293.25 | 281.08 | 1,166 |
| 2024-12-27 | 293.59 | 296.39 | 292.59 | 295.50 | 283.24 | 555 |
| 2024-12-24 | 291.32 | 294.25 | 290.69 | 294.25 | 282.04 | 435 |
| 2024-12-23 | 291.80 | 293.25 | 289.89 | 293.25 | 281.08 | 2,235 |
| 2024-12-20 | 289.72 | 295.91 | 289.00 | 295.25 | 283.00 | 101,171 |
| 2024-12-19 | 291.50 | 294.00 | 288.83 | 294.00 | 281.80 | 7,998 |
| 2024-12-18 | 295.60 | 298.91 | 294.44 | 297.75 | 285.40 | 2,122 |
| 2024-12-17 | 297.71 | 299.99 | 295.88 | 297.00 | 284.68 | 91,853 |
| 2024-12-16 | 296.60 | 302.05 | 296.60 | 300.50 | 288.03 | 3,360 |
| 2024-12-13 | 296.46 | 299.05 | 295.53 | 298.50 | 286.12 | 5,481 |
| 2024-12-12 | 297.00 | 298.52 | 295.36 | 298.50 | 286.12 | 2,539 |
| 2024-12-11 | 301.49 | 301.98 | 297.69 | 300.00 | 287.55 | 6,506 |
| 2024-12-10 | 300.07 | 301.51 | 295.80 | 299.50 | 287.07 | 2,984 |
| 2024-12-09 | 298.98 | 302.45 | 297.36 | 300.75 | 288.27 | 126,588 |
| 2024-12-06 | 300.80 | 303.69 | 299.47 | 301.50 | 288.99 | 178,990 |
| 2024-12-05 | 294.75 | 298.48 | 294.75 | 297.25 | 284.92 | 2,911 |
| 2024-12-04 | 294.60 | 295.59 | 291.76 | 294.50 | 282.28 | 1,643 |
| 2024-12-03 | 290.84 | 293.81 | 290.32 | 292.00 | 279.89 | 4,522 |
| 2024-12-02 | 293.50 | 294.85 | 290.90 | 292.75 | 280.60 | 8,627 |
| 2024-11-29 | 296.49 | 297.08 | 289.50 | 289.50 | 275.79 | 4,816 |
| 2024-11-28 | 289.50 | 289.50 | 289.50 | 289.50 | 275.79 | 56 |
| 2024-11-27 | 297.17 | 299.54 | 289.50 | 289.50 | 275.79 | 136,091 |
| 2024-11-26 | 297.00 | 297.32 | 289.50 | 289.50 | 275.79 | 1,581 |
| 2024-11-25 | 290.11 | 296.37 | 289.50 | 289.50 | 275.79 | 3,906 |
| 2024-11-22 | 288.47 | 290.60 | 288.10 | 289.50 | 275.79 | 223,487 |
| 2024-11-21 | 290.56 | 290.56 | 283.34 | 286.50 | 272.94 | 9,274 |
| 2024-11-20 | 290.42 | 291.27 | 288.19 | 289.25 | 275.55 | 2,637 |
| 2024-11-19 | 290.00 | 291.99 | 287.77 | 291.25 | 277.46 | 3,485 |
| 2024-11-18 | 293.83 | 295.45 | 291.26 | 292.25 | 278.41 | 6,533 |
| 2024-11-15 | 298.05 | 299.36 | 289.78 | 293.50 | 279.60 | 10,780 |
| 2024-11-14 | 298.20 | 299.78 | 296.66 | 299.50 | 285.32 | 3,299 |
| 2024-11-13 | 299.50 | 299.50 | 295.94 | 297.25 | 283.18 | 78,573 |
| 2024-11-12 | 301.24 | 301.39 | 297.64 | 300.25 | 286.03 | 2,906 |
| 2024-11-11 | 300.40 | 303.86 | 299.98 | 301.25 | 286.99 | 17,670 |
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.