Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	95.400	95.850	94.930	95.650	71.088	6,762,200
2015-02-12	94.050	95.600	93.770	95.090	70.672	7,910,100
2015-02-11	94.160	94.330	93.300	94.210	70.018	5,153,900
2015-02-10	93.330	94.230	92.970	94.020	69.877	4,697,600
2015-02-09	93.300	93.450	92.540	92.720	68.911	8,203,000
2015-02-06	94.150	94.480	93.650	93.990	69.854	4,662,700
2015-02-05	94.100	94.830	94.000	94.340	70.115	5,564,100
2015-02-04	93.500	94.430	93.500	94.050	69.899	6,464,800
2015-02-03	92.640	93.980	92.450	93.920	69.802	7,373,000
2015-02-02	92.050	92.660	91.430	92.510	68.754	6,751,400
2015-01-30	92.650	93.300	92.310	92.440	68.702	12,385,400
2015-01-29	91.500	93.500	91.260	93.270	69.319	19,146,900
2015-01-28	89.740	89.820	88.770	88.780	65.982	6,921,300
2015-01-27	89.960	90.310	89.560	89.570	66.569	6,640,800
2015-01-26	89.390	90.700	89.290	90.670	67.387	7,753,300
2015-01-23	90.920	91.640	89.430	89.560	66.562	11,496,000
2015-01-22	90.620	90.970	89.840	90.890	67.550	7,536,400
2015-01-21	90.160	90.460	89.540	90.340	67.142	8,682,200
2015-01-20	91.640	91.880	90.230	90.800	67.484	6,967,300
2015-01-16	91.050	91.690	90.740	91.490	67.996	6,927,000
2015-01-15	91.970	92.350	90.970	91.380	67.915	5,737,500
2015-01-14	91.450	92.050	91.120	91.540	68.034	7,745,500
2015-01-13	93.950	94.440	92.420	92.830	68.992	5,971,200
2015-01-12	93.530	93.810	92.600	93.010	69.126	3,989,600
2015-01-09	93.970	93.970	92.780	93.210	69.275	4,283,300
2015-01-08	94.230	94.980	94.050	94.360	70.129	5,476,700
2015-01-07	93.260	94.050	92.860	94.010	69.869	6,400,300
2015-01-06	92.670	93.810	91.880	92.400	68.673	6,484,100
2015-01-05	93.300	93.680	92.220	92.230	68.546	6,211,900
2015-01-02	94.130	95.000	93.050	93.260	69.312	6,019,700
2014-12-31	93.750	94.800	93.570	93.700	69.639	4,589,300
2014-12-30	94.850	95.000	94.070	94.250	70.048	3,257,700
2014-12-29	94.320	95.460	94.270	95.040	70.635	4,183,200
2014-12-26	94.100	94.930	93.950	94.780	70.442	3,884,300
2014-12-24	94.220	94.540	93.740	93.830	69.735	1,729,700
2014-12-23	94.360	94.820	94.010	94.220	70.025	3,590,000
2014-12-22	93.280	94.020	93.030	93.890	69.780	5,342,200
2014-12-19	93.510	94.320	92.950	93.220	69.282	10,284,300
2014-12-18	92.280	93.740	91.650	93.670	69.617	11,277,100
2014-12-17	88.930	92.050	88.500	91.650	68.115	14,010,000
2014-12-16	88.070	90.750	87.620	88.720	65.938	15,106,700
2014-12-15	90.960	91.100	88.250	88.460	65.744	10,121,600
2014-12-12	90.660	91.390	90.430	90.620	67.350	8,691,000
2014-12-11	90.090	91.150	90.020	90.970	67.610	8,972,700
2014-12-10	91.040	91.290	89.510	90.000	66.889	12,020,800
2014-12-09	91.300	92.000	91.010	91.360	67.900	10,066,800
2014-12-08	93.410	97.500	92.230	92.610	68.829	11,792,700
2014-12-05	95.780	96.610	95.650	96.310	71.579	6,209,300
2014-12-04	95.390	95.990	95.140	95.660	71.096	5,149,300
2014-12-03	94.800	95.570	94.780	95.500	70.977	5,316,700
2014-12-02	95.210	97.000	94.760	95.110	70.687	10,389,700
2014-12-01	96.150	96.940	95.640	95.780	71.185	5,273,700
2014-11-28	95.980	97.400	95.970	96.810	71.950	3,442,900
2014-11-26	96.360	96.390	95.920	96.220	71.512	3,667,800
2014-11-25	97.200	97.340	96.850	97.000	71.460	5,369,000
2014-11-24	96.830	97.420	96.530	97.170	71.585	5,222,900
2014-11-21	97.470	97.500	96.420	96.680	71.224	5,483,700
2014-11-20	96.540	97.300	96.500	96.640	71.195	4,551,900
2014-11-19	96.740	97.300	96.430	96.560	71.136	6,631,300
2014-11-18	96.040	96.950	95.370	96.410	71.025	6,258,600

← NewerPage 50 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.