McDonald's Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 295.47 | 301.75 | 295.20 | 298.75 | 284.61 | 3,954 |
| 2024-11-07 | 294.94 | 296.31 | 294.12 | 295.50 | 281.51 | 2,283 |
| 2024-11-06 | 296.52 | 300.37 | 292.69 | 295.00 | 281.03 | 7,706 |
| 2024-11-05 | 293.87 | 296.72 | 292.71 | 295.75 | 281.75 | 1,902 |
| 2024-11-04 | 294.18 | 298.00 | 291.90 | 298.00 | 283.89 | 2,168 |
| 2024-11-01 | 294.51 | 296.90 | 293.49 | 294.75 | 280.79 | 4,659 |
| 2024-10-31 | 291.80 | 294.20 | 291.00 | 292.75 | 278.89 | 21,792 |
| 2024-10-30 | 294.60 | 296.00 | 291.60 | 294.25 | 280.32 | 9,408 |
| 2024-10-29 | 299.10 | 302.70 | 289.33 | 296.50 | 282.46 | 13,870 |
| 2024-10-28 | 293.00 | 299.92 | 293.00 | 297.00 | 282.94 | 16,107 |
| 2024-10-25 | 301.88 | 301.88 | 292.20 | 296.25 | 282.22 | 21,090 |
| 2024-10-24 | 298.95 | 302.39 | 298.25 | 301.75 | 287.46 | 16,441 |
| 2024-10-23 | 296.75 | 301.71 | 290.93 | 299.75 | 285.56 | 142,868 |
| 2024-10-22 | 314.92 | 315.76 | 313.23 | 314.75 | 299.85 | 12,408 |
| 2024-10-21 | 317.40 | 317.62 | 314.85 | 315.25 | 300.32 | 2,001 |
| 2024-10-18 | 314.01 | 317.18 | 314.00 | 316.00 | 301.04 | 4,228 |
| 2024-10-17 | 313.98 | 314.87 | 312.44 | 314.00 | 299.13 | 2,389 |
| 2024-10-16 | 311.80 | 313.50 | 310.02 | 312.50 | 297.70 | 67,718 |
| 2024-10-15 | 299.50 | 315.35 | 299.50 | 313.75 | 298.89 | 4,815 |
| 2024-10-14 | 305.06 | 310.11 | 304.18 | 309.00 | 294.37 | 6,467 |
| 2024-10-11 | 304.70 | 305.11 | 303.34 | 304.25 | 289.84 | 3,044 |
| 2024-10-10 | 304.10 | 305.52 | 302.87 | 304.25 | 289.84 | 1,229 |
| 2024-10-09 | 301.47 | 305.01 | 301.47 | 303.50 | 289.13 | 3,046 |
| 2024-10-08 | 303.20 | 305.00 | 300.40 | 301.25 | 286.99 | 2,463 |
| 2024-10-07 | 303.90 | 304.99 | 301.21 | 303.75 | 289.37 | 28,344 |
| 2024-10-04 | 303.45 | 305.98 | 301.62 | 301.75 | 287.46 | 13,546 |
| 2024-10-03 | 304.00 | 304.07 | 301.42 | 303.00 | 288.65 | 1,955 |
| 2024-10-02 | 300.56 | 303.93 | 298.89 | 303.50 | 289.13 | 1,634 |
| 2024-10-01 | 305.00 | 305.08 | 302.39 | 303.75 | 289.37 | 3,539 |
| 2024-09-30 | 303.95 | 304.98 | 302.24 | 303.50 | 289.13 | 3,898 |
| 2024-09-27 | 304.07 | 306.98 | 303.32 | 306.50 | 291.99 | 5,179 |
| 2024-09-26 | 301.17 | 304.29 | 300.51 | 302.75 | 288.42 | 3,560 |
| 2024-09-25 | 299.57 | 301.80 | 298.29 | 301.00 | 286.75 | 1,785 |
| 2024-09-24 | 299.29 | 301.40 | 297.66 | 300.25 | 286.03 | 5,927 |
| 2024-09-23 | 300.00 | 300.22 | 296.83 | 298.50 | 284.37 | 177,813 |
| 2024-09-20 | 293.81 | 297.87 | 291.75 | 291.75 | 277.94 | 102,635 |
| 2024-09-19 | 294.76 | 294.99 | 289.50 | 289.50 | 275.79 | 1,320 |
| 2024-09-18 | 293.88 | 294.93 | 290.25 | 290.25 | 276.51 | 1,826 |
| 2024-09-17 | 296.69 | 298.17 | 290.50 | 290.50 | 276.75 | 3,617 |
| 2024-09-16 | 296.11 | 300.00 | 291.75 | 291.75 | 277.94 | 42,753 |
| 2024-09-13 | 294.00 | 296.18 | 291.00 | 291.00 | 277.22 | 4,200 |
| 2024-09-12 | 290.20 | 291.67 | 288.53 | 288.75 | 275.08 | 1,403 |
| 2024-09-11 | 291.50 | 291.57 | 285.82 | 287.25 | 273.65 | 2,515 |
| 2024-09-10 | 291.37 | 296.14 | 290.25 | 290.25 | 276.51 | 3,529 |
| 2024-09-09 | 290.22 | 291.69 | 287.95 | 289.00 | 275.32 | 4,179 |
| 2024-09-06 | 287.42 | 292.12 | 287.42 | 288.75 | 275.08 | 4,574 |
| 2024-09-05 | 287.78 | 289.46 | 286.28 | 287.50 | 273.89 | 2,817 |
| 2024-09-04 | 286.64 | 288.90 | 285.99 | 288.00 | 274.36 | 8,878 |
| 2024-09-03 | 286.68 | 288.01 | 285.00 | 286.50 | 272.94 | 3,178 |
| 2024-09-02 | 288.66 | 288.66 | 276.00 | 276.00 | 261.34 | 30 |
| 2024-08-30 | 287.86 | 288.80 | 276.00 | 276.00 | 261.34 | 1,072 |
| 2024-08-29 | 287.00 | 289.10 | 276.00 | 276.00 | 261.34 | 2,218 |
| 2024-08-28 | 289.95 | 290.85 | 276.00 | 276.00 | 261.34 | 4,216 |
| 2024-08-27 | 289.30 | 290.02 | 276.00 | 276.00 | 261.34 | 3,275 |
| 2024-08-23 | 290.05 | 290.85 | 287.10 | 289.25 | 273.89 | 2,101 |
| 2024-08-22 | 289.70 | 290.54 | 287.53 | 289.50 | 274.12 | 2,813 |
| 2024-08-21 | 285.74 | 289.59 | 285.74 | 288.25 | 272.94 | 7,102 |
| 2024-08-20 | 287.00 | 290.21 | 286.37 | 287.75 | 272.47 | 43,510 |
| 2024-08-19 | 278.49 | 287.95 | 278.49 | 286.25 | 271.05 | 72,811 |
| 2024-08-16 | 274.70 | 279.44 | 274.50 | 277.50 | 262.76 | 9,559 |
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.