Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	113.60	115.23	113.54	114.71	90.209	3,340,200
2016-10-11	114.65	115.23	113.56	113.68	89.399	3,943,300
2016-10-10	114.21	114.99	114.16	114.71	90.209	3,290,300
2016-10-07	113.97	114.34	113.22	113.45	89.218	4,153,100
2016-10-06	113.25	114.22	112.40	113.92	89.588	3,900,000
2016-10-05	113.91	114.83	113.38	113.41	89.187	3,720,300
2016-10-04	114.99	115.51	113.42	113.50	89.258	4,742,900
2016-10-03	115.01	115.15	114.41	114.64	90.154	3,085,800
2016-09-30	114.69	115.71	114.69	115.36	90.720	4,188,700
2016-09-29	115.20	115.97	114.73	114.79	90.272	4,924,400
2016-09-28	116.38	116.53	114.46	115.18	90.579	5,638,900
2016-09-27	116.95	117.20	116.37	116.88	91.916	3,745,400
2016-09-26	116.80	116.94	116.28	116.53	91.640	3,022,400
2016-09-23	116.49	117.52	116.35	117.17	92.144	2,776,000
2016-09-22	117.46	117.95	117.28	117.36	92.293	3,808,800
2016-09-21	116.49	117.05	115.96	116.93	91.955	4,528,900
2016-09-20	115.72	116.63	115.50	116.45	91.578	3,841,800
2016-09-19	115.83	116.41	114.96	115.21	90.602	3,741,500
2016-09-16	115.68	116.26	114.83	115.28	90.657	9,500,500
2016-09-15	114.88	116.24	114.77	116.14	91.334	3,671,200
2016-09-14	115.00	115.66	114.82	115.18	90.579	4,530,700
2016-09-13	115.61	115.61	114.48	114.73	90.225	4,162,200
2016-09-12	114.47	116.18	114.13	115.95	91.184	5,014,000
2016-09-09	115.60	115.76	114.58	114.58	90.107	4,961,100
2016-09-08	116.82	117.11	116.04	116.17	91.357	3,085,600
2016-09-07	117.27	117.49	116.44	116.92	91.947	2,647,700
2016-09-06	117.09	119.24	116.91	117.25	92.207	6,337,900
2016-09-02	115.93	116.11	115.70	115.83	91.090	3,410,100
2016-09-01	115.51	115.81	114.86	115.40	90.752	3,966,600
2016-08-31	115.51	116.00	115.20	115.66	90.956	5,394,700
2016-08-30	115.41	115.87	114.60	115.36	90.720	5,085,300
2016-08-29	114.60	115.65	114.50	115.41	90.060	4,983,000
2016-08-26	115.63	115.72	113.96	114.44	89.303	5,294,500
2016-08-25	115.10	115.78	114.88	115.43	90.075	6,694,100
2016-08-24	115.15	115.40	114.73	114.87	89.638	4,135,400
2016-08-23	115.91	116.12	115.05	115.19	89.888	4,305,400
2016-08-22	115.00	115.73	114.65	115.42	90.068	4,484,700
2016-08-19	116.80	116.80	115.00	115.01	89.748	7,065,700
2016-08-18	117.24	117.37	116.80	117.13	91.402	3,710,500
2016-08-17	117.98	117.98	116.52	117.10	91.379	5,184,900
2016-08-16	118.31	118.53	117.92	117.94	92.034	3,333,900
2016-08-15	119.02	119.25	118.52	118.52	92.487	3,391,600
2016-08-12	119.57	120.02	119.28	119.52	93.267	3,015,700
2016-08-11	118.87	119.75	118.85	119.38	93.158	3,490,200
2016-08-10	118.00	118.94	117.65	118.80	92.705	2,941,700
2016-08-09	117.98	119.13	117.60	118.31	92.323	3,491,700
2016-08-08	119.17	119.37	118.20	118.29	92.307	3,589,300
2016-08-05	118.78	119.45	118.60	119.21	93.025	3,883,800
2016-08-04	117.85	118.55	117.58	118.30	92.315	4,313,200
2016-08-03	117.77	118.02	117.14	117.52	91.706	4,120,000
2016-08-02	118.18	118.71	117.11	117.70	91.847	4,504,200
2016-08-01	117.88	118.39	117.74	118.01	92.089	4,208,800
2016-07-29	119.14	119.66	117.43	117.65	91.808	7,460,900
2016-07-28	119.59	120.18	118.36	119.42	93.189	6,239,400
2016-07-27	121.69	121.79	119.24	119.48	93.236	9,939,200
2016-07-26	123.50	124.35	120.97	121.71	94.976	14,563,700
2016-07-25	127.95	127.95	126.86	127.40	99.416	6,210,100
2016-07-22	127.29	128.60	127.29	128.26	100.09	4,304,200
2016-07-21	126.42	127.23	125.93	127.18	99.244	3,572,100
2016-07-20	126.84	126.87	125.56	126.06	98.370	3,353,300

← NewerPage 43 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.