Mcdonalds Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	129.89	131.58	129.65	130.41	104.11	4,052,200
2017-04-04	129.14	129.53	128.65	129.29	103.22	3,414,000
2017-04-03	129.50	129.71	128.86	129.61	103.48	3,287,100
2017-03-31	129.39	130.19	129.30	129.61	103.48	3,041,700
2017-03-30	128.75	129.53	128.60	129.32	103.24	2,018,000
2017-03-29	129.00	129.67	128.63	128.84	102.86	3,197,800
2017-03-28	129.46	129.77	128.94	129.45	103.35	3,487,400
2017-03-27	129.08	129.82	129.02	129.49	103.38	2,540,400
2017-03-24	129.38	129.68	129.16	129.34	103.26	3,568,200
2017-03-23	129.14	129.59	128.81	129.00	102.99	2,774,500
2017-03-22	128.58	129.15	128.41	129.10	103.07	3,174,200
2017-03-21	129.22	129.75	128.18	128.52	102.61	4,062,400
2017-03-20	128.99	129.48	128.47	128.78	102.81	3,415,500
2017-03-17	128.57	129.98	128.42	128.64	102.70	12,532,700
2017-03-16	128.30	128.90	127.93	127.98	102.17	3,945,700
2017-03-15	128.21	128.30	127.47	127.88	102.09	3,529,300
2017-03-14	127.65	128.23	127.50	127.80	102.03	2,492,700
2017-03-13	128.01	128.27	127.35	127.61	101.88	3,130,800
2017-03-10	128.56	128.59	127.72	127.98	102.17	3,178,900
2017-03-09	127.95	128.72	127.69	128.14	102.30	3,265,700
2017-03-08	128.07	128.36	127.47	128.09	102.26	3,571,700
2017-03-07	128.06	128.31	127.34	128.07	102.25	3,332,400
2017-03-06	127.90	128.34	127.40	128.03	102.21	3,271,500
2017-03-03	128.23	128.66	127.44	127.90	102.11	4,067,700
2017-03-02	129.05	129.81	128.15	128.23	102.37	6,738,100
2017-03-01	128.02	130.00	127.62	129.05	103.03	5,471,600
2017-02-28	127.08	127.93	126.58	127.65	101.91	4,619,300
2017-02-27	127.68	127.75	126.78	126.99	101.38	5,184,000
2017-02-24	128.36	128.74	127.75	128.65	101.96	3,537,200
2017-02-23	127.93	128.90	127.44	128.27	101.66	3,178,000
2017-02-22	127.52	128.11	126.40	127.85	101.32	3,670,700
2017-02-21	127.16	128.32	127.16	128.04	101.48	4,495,200
2017-02-17	126.78	127.88	126.68	127.80	101.28	3,677,400
2017-02-16	126.75	127.82	126.31	126.70	100.41	3,006,000
2017-02-15	125.66	126.79	125.45	126.48	100.24	2,974,900
2017-02-14	125.50	126.07	125.27	125.81	99.708	2,663,100
2017-02-13	126.02	126.68	125.49	125.54	99.494	2,993,800
2017-02-10	124.68	126.11	124.52	125.82	99.716	3,681,400
2017-02-09	124.67	125.00	124.36	124.48	98.654	2,493,600
2017-02-08	124.58	125.36	124.49	124.67	98.804	2,835,200
2017-02-07	124.95	125.42	124.59	124.59	98.741	2,847,200
2017-02-06	124.09	124.90	123.95	124.45	98.630	2,760,300
2017-02-03	123.31	124.51	123.28	124.24	98.463	3,183,000
2017-02-02	122.54	123.98	122.26	123.22	97.655	3,236,600
2017-02-01	121.90	122.50	121.70	122.42	97.021	3,233,400
2017-01-31	123.02	123.34	122.10	122.57	97.140	3,733,300
2017-01-30	122.81	123.21	122.30	123.02	97.497	3,778,000
2017-01-27	122.27	122.99	121.48	122.86	97.370	3,592,700
2017-01-26	121.86	122.38	121.76	121.88	96.593	2,497,300
2017-01-25	121.49	121.92	120.95	121.79	96.522	3,968,300
2017-01-24	121.97	122.06	120.52	121.05	95.935	3,495,200
2017-01-23	121.69	122.08	119.82	121.38	96.197	7,022,600
2017-01-20	122.26	122.95	122.02	122.26	96.894	4,887,100
2017-01-19	122.24	123.00	122.04	122.18	96.831	3,155,200
2017-01-18	122.81	123.00	121.80	122.71	97.251	3,395,000
2017-01-17	120.75	122.80	120.70	122.75	97.283	4,077,600
2017-01-13	122.24	122.24	121.10	121.50	96.292	2,877,400
2017-01-12	120.30	122.31	120.20	122.10	96.767	3,480,700
2017-01-11	120.93	121.50	120.62	120.88	95.801	3,565,200
2017-01-10	120.46	120.85	119.73	120.25	95.301	3,108,400

← NewerPage 41 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-03-08	2:1
1994-06-27	2:1

Dividends

Ex-date	Amount
2026-09-01	1.8600 USD
2026-06-02	1.8600 USD
2026-03-03	1.8600 USD
2025-12-01	1.8600 USD
2025-09-02	1.7700 USD
2025-06-02	1.7700 USD
2025-03-03	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
2022-06-03	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.