Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	124.08	126.60	123.75	126.50	98.714	6,277,700
2016-07-18	124.00	124.00	123.39	123.80	96.607	5,254,700
2016-07-15	124.42	124.44	123.39	123.61	96.459	3,688,400
2016-07-14	123.70	124.21	123.01	123.93	96.708	6,011,900
2016-07-13	122.36	123.02	122.16	122.82	95.842	3,464,200
2016-07-12	122.00	122.59	121.96	122.25	95.397	3,742,000
2016-07-11	121.69	122.12	121.46	122.00	95.202	4,266,300
2016-07-08	121.22	121.69	121.08	121.31	94.664	3,809,600
2016-07-07	120.89	121.24	120.41	120.92	94.359	3,621,300
2016-07-06	119.29	120.96	119.00	120.63	94.133	5,102,800
2016-07-05	120.12	120.80	120.10	120.76	94.235	5,191,100
2016-07-01	119.72	120.86	119.66	120.40	93.954	3,798,100
2016-06-30	119.68	120.45	119.30	120.34	93.907	4,808,100
2016-06-29	119.16	119.96	119.00	119.49	93.244	5,020,400
2016-06-28	117.20	118.64	116.83	118.50	92.471	6,173,000
2016-06-27	118.16	118.16	116.08	116.30	90.754	14,150,500
2016-06-24	118.76	121.11	118.29	119.44	93.205	6,985,900
2016-06-23	121.48	121.75	120.64	121.21	94.586	3,832,800
2016-06-22	121.31	121.45	120.05	120.62	94.125	6,578,900
2016-06-21	123.92	124.00	122.31	122.63	95.694	4,749,000
2016-06-20	123.32	124.08	123.27	123.42	96.310	5,951,000
2016-06-17	122.23	122.71	121.42	122.27	95.413	8,331,400
2016-06-16	121.84	122.63	120.95	122.47	95.569	3,931,800
2016-06-15	123.15	123.32	122.13	122.25	95.397	4,168,100
2016-06-14	122.54	123.19	121.93	122.51	95.600	6,351,400
2016-06-13	121.95	123.97	121.85	122.99	95.975	5,436,700
2016-06-10	121.80	122.66	121.61	122.36	95.483	4,347,400
2016-06-09	122.07	123.09	122.07	122.79	95.819	4,583,400
2016-06-08	121.98	122.49	120.89	122.11	95.288	3,925,900
2016-06-07	122.34	123.38	121.90	121.90	95.124	4,562,100
2016-06-06	121.79	122.17	121.21	122.00	95.202	4,901,700
2016-06-03	121.09	121.67	120.34	121.35	94.695	4,643,000
2016-06-02	120.70	121.51	120.55	121.17	94.555	4,740,200
2016-06-01	122.06	122.74	121.50	121.97	94.484	5,057,200
2016-05-31	123.30	123.41	121.62	122.06	94.554	7,995,200
2016-05-27	124.27	124.68	123.12	123.25	95.476	3,222,800
2016-05-26	123.38	123.98	123.23	123.79	95.894	3,716,300
2016-05-25	123.75	123.99	123.03	123.26	95.484	5,307,400
2016-05-24	123.39	124.77	123.01	123.95	96.018	4,494,100
2016-05-23	122.76	123.73	122.47	122.81	95.135	7,081,600
2016-05-20	124.74	125.00	122.14	122.56	94.941	9,735,900
2016-05-19	125.48	125.60	124.68	125.29	97.056	6,255,100
2016-05-18	127.05	127.47	125.73	126.21	97.769	7,303,200
2016-05-17	129.60	129.97	127.30	127.69	98.915	5,826,200
2016-05-16	128.51	129.73	128.05	129.64	100.43	4,343,600
2016-05-13	129.74	130.16	128.71	128.83	99.798	6,568,700
2016-05-12	129.74	130.54	129.16	130.12	100.80	4,286,800
2016-05-11	131.24	131.62	129.14	129.14	100.04	6,890,200
2016-05-10	130.85	131.96	130.85	131.60	101.94	4,082,600
2016-05-09	130.65	131.50	130.35	130.83	101.35	5,006,800
2016-05-06	129.38	130.58	128.59	130.58	101.15	4,418,400
2016-05-05	129.31	129.98	129.00	129.28	100.15	4,519,700
2016-05-04	127.57	130.43	127.57	129.33	100.19	6,613,700
2016-05-03	127.40	128.99	127.38	128.40	99.465	4,048,400
2016-05-02	126.65	128.22	126.50	128.20	99.310	4,830,800
2016-04-29	127.93	127.93	126.10	126.49	97.986	6,276,900
2016-04-28	127.86	128.85	127.44	127.92	99.093	3,385,800
2016-04-27	127.94	128.56	127.78	128.30	99.388	4,436,200
2016-04-26	127.42	128.34	127.03	127.71	98.931	4,082,300
2016-04-25	125.07	127.53	125.01	127.46	98.737	6,979,900

← NewerPage 44 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.