Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	99.720	100.18	99.210	99.350	75.127	6,740,200
2015-08-05	99.830	100.14	99.260	99.800	75.467	3,560,600
2015-08-04	99.470	99.520	98.770	99.140	74.968	2,842,100
2015-08-03	100.00	100.18	99.020	99.420	75.180	4,427,300
2015-07-31	99.650	101.10	99.300	99.860	75.513	7,647,000
2015-07-30	97.590	99.340	97.590	99.170	74.991	5,372,500
2015-07-29	97.480	98.390	97.000	98.210	74.265	6,006,500
2015-07-28	96.480	97.420	96.320	97.330	73.599	4,863,000
2015-07-27	96.000	96.750	95.700	96.040	72.624	5,818,600
2015-07-24	97.410	97.410	96.090	96.100	72.669	5,554,600
2015-07-23	98.900	99.000	96.150	97.090	73.418	10,380,700
2015-07-22	97.710	98.250	97.430	97.580	73.788	5,392,600
2015-07-21	97.600	97.720	96.960	97.320	73.592	4,206,700
2015-07-20	97.780	98.210	97.400	97.490	73.720	4,947,000
2015-07-17	97.700	98.220	97.000	97.500	73.728	6,429,800
2015-07-16	99.110	99.110	97.210	97.860	74.000	7,696,200
2015-07-15	98.150	99.630	97.850	99.070	74.915	7,572,500
2015-07-14	98.120	99.050	97.960	98.780	74.696	5,746,100
2015-07-13	98.000	98.510	97.700	98.430	74.431	4,578,700
2015-07-10	97.250	97.780	96.950	97.650	73.841	5,179,200
2015-07-09	96.640	97.270	96.440	96.490	72.964	5,482,500
2015-07-08	95.650	96.590	95.650	95.840	72.473	4,914,300
2015-07-07	95.930	96.780	95.240	96.680	73.108	4,794,400
2015-07-06	95.890	96.280	95.250	95.650	72.329	3,852,500
2015-07-02	96.130	96.600	95.580	96.170	72.722	3,250,900
2015-07-01	95.100	95.820	94.730	95.760	72.412	4,446,200
2015-06-30	95.930	96.300	94.540	95.070	71.890	6,656,000
2015-06-29	96.620	97.230	95.420	95.440	72.170	8,412,800
2015-06-26	96.130	97.350	95.930	97.290	73.569	6,039,500
2015-06-25	96.700	96.910	95.780	95.790	72.435	4,322,300
2015-06-24	96.750	97.450	96.640	96.640	73.078	3,927,100
2015-06-23	97.590	97.960	97.120	97.180	73.486	4,541,700
2015-06-22	96.310	97.030	96.140	96.870	73.252	3,893,300
2015-06-19	96.390	97.140	95.980	96.080	72.654	8,279,300
2015-06-18	95.690	96.630	95.280	96.170	72.722	5,101,000
2015-06-17	94.540	95.520	94.540	95.220	72.004	3,941,000
2015-06-16	94.250	94.670	94.100	94.630	71.558	3,094,800
2015-06-15	94.740	95.000	94.020	94.300	71.308	5,861,800
2015-06-12	95.420	95.550	95.000	95.060	71.883	3,702,400
2015-06-11	95.500	96.330	95.500	95.590	72.284	4,203,900
2015-06-10	95.020	95.630	94.810	95.300	72.064	4,828,600
2015-06-09	95.520	95.560	94.490	94.730	71.633	7,770,900
2015-06-08	96.000	96.040	95.250	95.320	72.079	4,594,600
2015-06-05	95.930	96.090	95.470	95.540	72.246	3,959,300
2015-06-04	96.300	96.970	96.010	96.310	72.828	4,702,800
2015-06-03	96.380	97.070	95.970	96.520	72.987	4,165,700
2015-06-02	96.300	96.970	95.810	96.290	72.813	4,430,300
2015-06-01	95.840	96.910	95.840	96.220	72.760	4,919,200
2015-05-29	97.590	97.770	95.840	95.930	72.541	6,439,100
2015-05-28	98.000	98.210	96.200	96.480	72.957	10,204,000
2015-05-27	98.970	99.220	98.200	98.660	73.962	8,129,500
2015-05-26	98.850	99.200	98.040	98.460	73.812	7,123,100
2015-05-22	99.150	99.480	98.840	98.990	74.210	4,559,500
2015-05-21	99.890	99.960	99.060	99.280	74.427	4,729,500
2015-05-20	100.88	100.98	99.420	100.11	75.049	6,185,100
2015-05-19	98.090	101.08	97.650	100.68	75.477	10,809,200
2015-05-18	97.970	98.250	97.620	98.020	73.483	4,100,800
2015-05-15	97.740	99.040	97.540	98.040	73.498	7,607,200
2015-05-14	97.660	97.870	97.280	97.710	73.250	4,744,000
2015-05-13	98.070	98.490	97.280	97.350	72.980	6,526,900

← NewerPage 48 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.