Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	128.17	128.40	125.36	125.50	97.219	9,311,300
2016-04-21	128.55	128.75	125.60	125.79	97.443	7,947,600
2016-04-20	129.31	129.80	128.51	128.55	99.582	5,006,700
2016-04-19	128.91	129.35	128.12	128.86	99.822	4,606,300
2016-04-18	127.78	128.91	127.68	128.85	99.814	4,525,600
2016-04-15	127.08	128.04	126.96	127.78	98.985	3,103,800
2016-04-14	127.14	128.09	127.04	127.51	98.776	4,834,800
2016-04-13	127.71	127.92	126.08	126.89	98.296	4,985,200
2016-04-12	128.08	128.28	126.89	127.61	98.853	5,211,400
2016-04-11	128.35	128.69	127.45	127.56	98.815	6,973,700
2016-04-08	128.28	128.74	127.28	127.96	99.124	3,625,600
2016-04-07	127.37	128.52	127.02	128.14	99.264	4,720,800
2016-04-06	127.47	127.69	126.84	127.52	98.784	5,619,900
2016-04-05	126.84	127.78	126.39	127.38	98.675	6,282,200
2016-04-04	127.05	127.87	126.88	127.57	98.822	4,239,300
2016-04-01	125.19	127.39	124.87	127.02	98.396	5,212,400
2016-03-31	126.15	126.96	125.61	125.68	97.358	7,685,900
2016-03-30	124.90	126.10	124.60	125.83	97.474	4,853,700
2016-03-29	123.43	124.57	123.34	123.97	96.034	7,188,200
2016-03-28	124.00	124.20	123.12	123.17	95.414	4,784,400
2016-03-24	123.69	124.00	122.66	123.29	95.507	5,796,700
2016-03-23	124.10	125.00	123.86	124.19	96.204	4,143,600
2016-03-22	123.79	124.39	123.56	123.82	95.917	3,494,500
2016-03-21	123.66	124.50	123.05	123.81	95.910	4,050,100
2016-03-18	123.43	124.12	122.75	124.08	96.119	14,783,800
2016-03-17	123.27	123.85	123.11	123.16	95.406	6,108,700
2016-03-16	123.33	124.06	122.67	123.52	95.685	6,716,700
2016-03-15	122.30	123.76	122.21	123.43	95.615	5,061,400
2016-03-14	121.81	123.49	121.45	122.90	95.205	7,912,100
2016-03-11	120.49	122.01	120.36	121.55	94.159	7,042,300
2016-03-10	119.91	120.86	118.66	119.98	92.943	6,171,200
2016-03-09	119.24	120.20	118.46	119.64	92.679	6,428,200
2016-03-08	116.21	119.08	116.21	118.42	91.734	6,236,200
2016-03-07	117.03	117.57	116.12	117.15	90.750	5,640,700
2016-03-04	116.72	117.45	115.90	117.18	90.774	5,857,400
2016-03-03	117.48	117.48	115.32	116.69	90.394	9,132,000
2016-03-02	118.56	118.73	117.66	118.48	91.781	4,267,700
2016-03-01	117.91	119.19	117.77	118.85	92.067	4,731,500
2016-02-29	116.80	118.37	116.71	117.19	90.781	6,467,700
2016-02-26	117.98	118.27	116.17	117.06	90.681	5,193,700
2016-02-25	117.43	118.50	117.16	118.37	91.006	6,034,000
2016-02-24	116.32	117.33	115.80	117.06	89.999	5,349,800
2016-02-23	117.35	118.15	116.85	116.90	89.876	5,276,700
2016-02-22	116.53	118.16	116.53	117.67	90.468	6,223,300
2016-02-19	117.00	117.35	115.81	116.53	89.591	10,793,700
2016-02-18	118.81	119.46	116.93	117.17	90.084	9,707,100
2016-02-17	119.18	119.40	116.72	118.64	91.214	12,729,000
2016-02-16	118.42	119.18	117.60	119.18	91.629	10,835,800
2016-02-12	116.72	118.33	116.10	117.93	90.668	8,552,800
2016-02-11	115.74	117.50	115.69	116.73	89.745	7,568,600
2016-02-10	118.02	118.53	117.26	117.54	90.368	5,726,300
2016-02-09	115.54	117.80	115.35	117.01	89.961	7,525,700
2016-02-08	114.05	116.36	112.71	116.05	89.222	11,311,500
2016-02-05	120.65	120.65	114.96	115.40	88.723	13,261,700
2016-02-04	121.04	121.24	118.72	120.66	92.767	7,595,000
2016-02-03	124.36	124.58	120.84	121.47	93.389	9,327,000
2016-02-02	124.05	124.34	123.10	123.95	95.296	7,653,000
2016-02-01	123.08	124.83	123.02	124.61	95.804	6,189,900
2016-01-29	122.77	124.35	122.75	123.78	95.165	10,549,900
2016-01-28	121.10	122.60	120.20	122.38	94.089	7,460,500

← NewerPage 45 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.