Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	120.88	121.62	119.83	120.87	92.928	7,409,000
2016-01-26	119.60	121.30	119.00	120.43	92.590	8,326,100
2016-01-25	121.85	121.90	118.20	119.20	91.644	15,141,500
2016-01-22	118.44	118.75	117.37	118.40	91.029	9,016,600
2016-01-21	116.51	118.44	115.79	117.84	90.599	9,839,100
2016-01-20	116.97	118.00	114.38	115.78	89.015	11,905,200
2016-01-19	116.63	117.71	115.96	117.50	90.337	9,195,300
2016-01-15	114.26	116.45	114.21	115.18	88.554	10,201,900
2016-01-14	115.59	117.13	113.00	116.62	89.661	9,204,500
2016-01-13	117.69	117.87	115.08	115.12	88.507	6,986,000
2016-01-12	117.03	117.74	116.17	117.44	90.291	5,639,700
2016-01-11	115.65	117.06	115.58	116.69	89.714	6,392,400
2016-01-08	115.75	117.47	115.26	115.48	88.784	6,103,400
2016-01-07	117.44	117.97	115.59	115.66	88.923	7,477,900
2016-01-06	118.00	119.27	117.81	118.40	91.029	6,543,800
2016-01-05	117.41	119.23	117.29	119.20	91.644	6,314,000
2016-01-04	117.25	117.73	115.87	117.58	90.399	9,995,000
2015-12-31	118.82	119.18	117.94	118.14	90.829	3,723,200
2015-12-30	119.64	119.99	119.23	119.43	91.821	2,400,800
2015-12-29	119.00	120.23	118.82	120.07	92.313	3,213,900
2015-12-28	118.10	118.90	118.05	118.75	91.298	2,777,200
2015-12-24	118.75	118.99	118.50	118.57	91.160	1,659,300
2015-12-23	118.02	118.85	117.75	118.80	91.337	3,641,900
2015-12-22	117.96	118.04	116.64	117.72	90.506	4,092,000
2015-12-21	116.96	117.74	116.61	117.69	90.483	3,344,600
2015-12-18	116.74	117.28	115.89	116.66	89.691	11,238,900
2015-12-17	118.34	118.90	117.49	117.50	90.337	5,275,900
2015-12-16	117.49	118.75	116.49	117.84	90.599	6,306,300
2015-12-15	117.50	118.24	116.84	116.93	89.899	6,118,300
2015-12-14	116.17	117.07	114.65	116.26	89.384	7,660,700
2015-12-11	115.86	116.61	115.62	116.08	89.246	5,736,400
2015-12-10	116.61	117.51	116.20	117.20	90.107	5,299,900
2015-12-09	116.21	117.30	115.90	116.58	89.630	7,604,700
2015-12-08	115.95	116.86	115.26	116.53	89.591	4,814,200
2015-12-07	115.81	116.51	115.75	116.42	89.507	4,810,700
2015-12-04	113.75	116.39	113.42	116.20	89.338	7,778,200
2015-12-03	113.61	114.44	112.91	113.39	87.177	6,558,600
2015-12-02	114.10	114.27	113.45	113.72	87.431	5,692,200
2015-12-01	114.52	114.93	113.79	114.45	87.992	5,321,900
2015-11-30	114.38	114.49	113.56	114.16	87.769	7,872,000
2015-11-27	113.71	114.39	113.53	114.23	87.823	2,763,700
2015-11-25	114.27	114.92	113.95	114.40	87.270	7,477,200
2015-11-24	113.90	114.56	113.36	114.28	87.178	6,047,700
2015-11-23	114.01	114.90	113.91	114.47	87.323	4,968,400
2015-11-20	113.36	114.17	113.19	113.91	86.896	6,659,400
2015-11-19	112.53	113.71	112.30	113.30	86.430	5,323,500
2015-11-18	111.30	112.59	110.84	112.53	85.843	5,194,500
2015-11-17	111.04	111.82	110.46	110.94	84.630	6,027,600
2015-11-16	109.85	111.06	109.60	111.06	84.722	6,731,800
2015-11-13	111.85	112.36	109.91	109.97	83.890	8,602,400
2015-11-12	113.50	113.74	112.06	112.11	85.523	5,893,800
2015-11-11	113.67	114.43	113.54	113.85	86.850	8,387,800
2015-11-10	112.77	114.99	110.75	113.22	86.369	12,716,500
2015-11-09	113.45	113.48	112.40	112.93	86.148	8,423,800
2015-11-06	112.40	113.44	112.16	113.31	86.438	4,615,600
2015-11-05	112.60	113.45	112.15	112.85	86.087	5,059,100
2015-11-04	112.19	112.53	111.31	112.40	85.744	6,797,100
2015-11-03	111.92	112.31	111.27	112.08	85.500	4,584,900
2015-11-02	112.46	112.84	111.23	112.11	85.523	5,663,000
2015-10-30	112.88	113.29	112.25	112.25	85.630	6,409,500

← NewerPage 46 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.