Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	97.390	98.350	96.920	97.950	73.430	4,848,100
2015-05-11	98.070	98.390	97.150	97.510	73.100	4,123,700
2015-05-08	98.190	99.150	97.790	98.230	73.640	7,543,100
2015-05-07	96.270	97.330	96.120	96.780	72.553	5,018,900
2015-05-06	96.100	96.660	95.880	96.390	72.261	6,614,500
2015-05-05	96.390	96.470	95.570	96.130	72.066	7,637,000
2015-05-04	96.570	98.630	96.050	96.130	72.066	8,426,300
2015-05-01	96.730	97.970	96.730	97.800	73.318	6,280,300
2015-04-30	96.650	97.370	96.410	96.550	72.381	8,300,300
2015-04-29	96.580	97.670	96.070	97.020	72.733	5,697,200
2015-04-28	96.270	96.890	95.780	96.830	72.590	4,357,400
2015-04-27	98.740	98.940	96.260	96.440	72.298	7,282,700
2015-04-24	96.990	99.080	96.840	98.740	74.022	7,741,300
2015-04-23	97.440	97.520	96.560	97.000	72.718	6,336,500
2015-04-22	97.000	99.350	96.240	97.840	73.348	19,254,300
2015-04-21	96.190	96.550	94.540	94.870	71.121	5,981,700
2015-04-20	95.000	96.260	95.000	96.180	72.103	4,382,400
2015-04-17	95.130	95.350	94.460	94.880	71.129	6,933,600
2015-04-16	96.370	97.440	95.510	95.630	71.691	5,071,700
2015-04-15	97.000	97.550	96.280	96.440	72.298	6,604,400
2015-04-14	97.160	97.740	96.970	97.580	73.153	4,961,100
2015-04-13	97.410	97.750	97.070	97.440	73.048	5,197,900
2015-04-10	96.900	97.950	96.560	97.800	73.318	5,937,800
2015-04-09	96.850	97.430	96.210	96.550	72.381	4,790,000
2015-04-08	96.730	97.500	95.980	96.850	72.605	4,445,200
2015-04-07	96.240	96.790	96.100	96.350	72.231	4,443,700
2015-04-06	95.750	96.820	95.450	96.280	72.178	4,501,300
2015-04-02	95.960	96.240	94.710	95.830	71.841	6,614,300
2015-04-01	96.810	97.020	96.000	96.290	72.186	7,484,800
2015-03-31	97.820	98.430	97.440	97.440	73.048	5,617,000
2015-03-30	97.430	98.320	97.370	97.880	73.378	4,074,500
2015-03-27	97.360	97.850	96.770	96.960	72.688	4,642,400
2015-03-26	97.600	97.970	96.200	97.640	73.198	10,445,800
2015-03-25	99.030	99.610	98.110	98.140	73.573	6,030,500
2015-03-24	98.460	99.840	98.070	99.360	74.487	7,549,900
2015-03-23	96.800	99.120	96.800	98.620	73.932	9,232,000
2015-03-20	96.320	97.720	96.120	97.050	72.755	10,014,000
2015-03-19	96.860	97.010	95.980	95.980	71.953	3,615,400
2015-03-18	96.010	97.240	95.330	97.000	72.718	5,831,000
2015-03-17	96.900	97.150	95.990	96.170	72.096	4,530,700
2015-03-16	96.930	97.470	96.740	97.150	72.830	4,772,200
2015-03-13	96.240	97.050	95.750	96.350	72.231	5,152,800
2015-03-12	95.420	96.440	95.280	96.250	72.156	8,765,100
2015-03-11	96.300	96.770	94.940	94.960	71.189	9,391,100
2015-03-10	96.910	97.120	96.100	96.290	72.186	7,838,900
2015-03-09	96.810	98.250	96.810	97.710	73.250	8,460,300
2015-03-06	98.270	98.990	96.960	97.130	72.815	9,677,900
2015-03-05	99.010	99.920	98.460	99.110	74.300	9,438,800
2015-03-04	99.810	100.48	99.180	100.25	75.154	9,179,400
2015-03-03	99.970	100.44	99.550	99.740	74.772	8,149,700
2015-03-02	98.900	101.09	98.310	100.00	74.967	12,363,300
2015-02-27	99.170	99.300	98.490	98.900	74.142	7,552,500
2015-02-26	97.430	99.880	97.000	99.510	74.600	16,098,800
2015-02-25	94.910	99.310	94.860	98.660	73.325	16,751,600
2015-02-24	94.080	95.330	93.690	94.980	70.590	5,643,600
2015-02-23	94.120	94.410	93.950	94.310	70.092	5,682,000
2015-02-20	94.160	94.490	93.560	94.190	70.003	8,155,000
2015-02-19	94.500	94.550	93.740	94.190	70.003	6,312,200
2015-02-18	94.230	94.790	94.000	94.580	70.293	5,617,500
2015-02-17	95.120	95.390	94.090	94.350	70.122	5,972,000

← NewerPage 49 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.