Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	112.88	113.29	112.25	112.25	85.630	6,409,500
2015-10-29	112.66	112.95	111.89	112.62	85.912	3,752,600
2015-10-28	111.69	112.95	111.40	112.94	86.156	4,390,300
2015-10-27	112.27	112.35	110.59	111.64	85.164	10,013,300
2015-10-26	112.23	113.96	111.82	112.18	85.576	11,478,600
2015-10-23	111.18	112.87	111.10	112.59	85.889	11,677,300
2015-10-22	110.40	111.00	108.38	110.87	84.577	25,286,600
2015-10-21	103.98	104.25	102.08	102.54	78.222	7,979,600
2015-10-20	104.05	104.35	103.42	103.84	79.214	4,872,200
2015-10-19	104.24	105.15	104.15	104.49	79.710	7,064,300
2015-10-16	104.72	105.01	103.41	104.82	79.962	7,168,300
2015-10-15	102.57	105.20	101.60	103.66	79.077	10,168,300
2015-10-14	104.15	104.93	102.43	102.82	78.436	9,093,000
2015-10-13	102.85	103.51	102.63	103.38	78.863	4,697,300
2015-10-12	102.68	103.31	102.51	103.24	78.756	3,448,200
2015-10-09	103.00	103.44	102.27	102.76	78.390	5,756,600
2015-10-08	101.85	103.47	101.77	102.95	78.535	8,218,900
2015-10-07	100.75	101.90	100.34	101.77	77.635	6,497,100
2015-10-06	101.26	102.30	101.16	101.90	77.734	7,252,400
2015-10-05	100.27	101.64	100.20	101.17	77.177	6,501,600
2015-10-02	97.330	99.810	97.130	99.790	76.124	4,400,800
2015-10-01	98.500	99.000	97.670	98.780	75.354	4,456,600
2015-09-30	98.210	98.700	97.760	98.530	75.163	5,517,600
2015-09-29	97.460	97.790	96.810	97.480	74.362	6,944,800
2015-09-28	97.000	97.740	95.780	95.960	73.203	6,609,800
2015-09-25	97.890	98.700	97.460	97.590	74.446	4,825,800
2015-09-24	96.830	97.430	96.300	97.290	74.217	4,138,800
2015-09-23	97.240	97.850	97.010	97.380	74.286	3,035,300
2015-09-22	97.120	98.080	96.710	97.200	74.149	6,254,500
2015-09-21	97.480	98.170	97.010	97.900	74.683	4,543,500
2015-09-18	96.820	97.700	96.250	97.050	74.034	10,492,700
2015-09-17	98.570	98.970	97.390	97.840	74.637	7,955,000
2015-09-16	98.650	98.740	97.530	98.690	75.285	5,198,700
2015-09-15	97.290	98.590	96.740	98.190	74.904	5,142,600
2015-09-14	97.360	97.660	96.630	96.970	73.973	4,557,200
2015-09-11	95.470	97.420	95.260	97.410	74.309	6,656,300
2015-09-10	94.960	95.850	94.750	95.250	72.661	6,210,800
2015-09-09	97.290	97.390	95.220	95.430	72.798	5,129,400
2015-09-08	96.310	96.880	95.490	96.780	73.828	5,771,100
2015-09-04	95.050	95.580	94.310	94.850	72.356	4,429,100
2015-09-03	96.800	97.430	95.580	96.010	73.241	6,313,900
2015-09-02	95.630	96.120	94.550	96.040	73.264	6,908,100
2015-09-01	92.770	94.280	92.600	93.470	71.303	7,308,400
2015-08-31	95.770	95.880	94.850	95.020	72.486	5,086,600
2015-08-28	96.050	96.660	95.790	96.250	73.424	5,606,000
2015-08-27	95.880	97.370	95.570	97.330	73.599	10,187,100
2015-08-26	92.930	95.200	91.470	95.150	71.951	16,439,800
2015-08-25	95.470	95.480	91.030	91.210	68.972	11,468,800
2015-08-24	91.580	95.880	87.500	92.870	70.227	15,074,800
2015-08-21	99.380	99.390	97.130	97.130	73.448	10,980,000
2015-08-20	100.73	101.00	99.740	99.760	75.437	6,668,000
2015-08-19	100.45	101.88	100.19	101.10	76.450	5,989,000
2015-08-18	100.00	101.44	100.00	100.76	76.193	4,257,300
2015-08-17	99.000	100.91	98.920	100.66	76.118	5,204,100
2015-08-14	99.050	99.560	98.720	99.270	75.066	3,185,600
2015-08-13	98.070	99.820	97.990	99.370	75.142	4,636,400
2015-08-12	98.270	98.430	97.230	98.280	74.318	4,167,100
2015-08-11	98.690	99.160	98.400	98.810	74.719	3,585,000
2015-08-10	99.490	99.950	98.870	99.390	75.157	3,994,500
2015-08-07	99.290	99.420	98.450	98.920	74.802	3,463,700

← NewerPage 47 of 79 · 4,733 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.