Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	96.060	96.080	95.600	95.970	70.701	3,596,500
2014-11-14	95.380	97.180	95.270	96.210	70.878	7,793,400
2014-11-13	95.500	96.220	95.180	95.480	70.340	4,099,800
2014-11-12	94.930	95.380	94.830	95.330	70.229	2,725,700
2014-11-11	95.220	95.420	94.930	95.140	70.089	3,429,000
2014-11-10	95.560	95.690	94.980	95.110	70.067	5,123,900
2014-11-07	94.400	95.100	94.060	95.100	70.060	4,674,600
2014-11-06	94.740	94.930	94.420	94.660	69.736	3,597,300
2014-11-05	95.000	95.070	94.390	94.640	69.721	4,123,800
2014-11-04	93.930	94.630	93.770	94.470	69.596	5,802,200
2014-11-03	93.780	93.780	93.020	93.610	68.962	4,064,900
2014-10-31	93.900	94.010	92.830	93.730	69.051	6,795,900
2014-10-30	92.570	93.390	92.490	93.380	68.793	3,965,500
2014-10-29	92.650	93.120	92.000	92.730	68.314	5,295,900
2014-10-28	92.480	92.600	91.690	92.600	68.218	5,083,000
2014-10-27	91.520	92.090	91.500	92.010	67.784	4,071,100
2014-10-24	90.700	91.790	90.550	91.670	67.533	5,256,600
2014-10-23	91.840	92.100	90.880	91.020	67.054	5,966,700
2014-10-22	90.700	91.510	90.600	90.940	66.995	6,455,600
2014-10-21	89.950	91.450	89.700	91.010	67.047	11,422,200
2014-10-20	90.960	91.590	90.710	91.590	67.474	5,403,200
2014-10-17	90.410	91.140	89.640	91.040	67.069	7,074,500
2014-10-16	89.390	90.290	89.340	89.910	66.237	7,526,400
2014-10-15	90.490	90.980	89.570	90.440	66.627	10,468,500
2014-10-14	90.810	91.740	90.630	91.100	67.113	5,539,500
2014-10-13	92.130	92.420	90.660	90.730	66.841	6,173,800
2014-10-10	92.760	93.450	92.300	92.300	67.997	5,844,900
2014-10-09	93.770	94.000	92.710	92.720	68.307	5,068,600
2014-10-08	93.080	93.950	92.810	93.830	69.124	5,586,600
2014-10-07	93.510	93.540	92.800	92.810	68.373	6,093,800
2014-10-06	94.360	94.430	93.690	93.840	69.132	4,278,600
2014-10-03	95.290	95.290	94.510	94.860	69.883	3,948,600
2014-10-02	94.030	94.600	94.000	94.120	69.338	4,116,000
2014-10-01	94.370	95.080	94.010	94.190	69.390	5,334,600
2014-09-30	96.230	96.360	94.340	94.810	69.846	10,036,400
2014-09-29	94.260	97.300	93.980	96.220	70.885	16,489,100
2014-09-26	94.050	94.880	94.020	94.700	69.765	3,454,400
2014-09-25	94.940	95.310	94.060	94.160	69.367	4,569,100
2014-09-24	93.700	95.320	93.660	95.000	69.986	7,817,900
2014-09-23	93.700	94.150	93.440	93.510	68.889	4,702,700
2014-09-22	94.120	94.470	93.820	93.930	69.198	4,875,700
2014-09-19	93.950	94.930	93.800	94.360	69.515	9,043,100
2014-09-18	93.430	93.900	93.260	93.480	68.867	5,488,900
2014-09-17	93.680	93.830	93.180	93.530	68.903	5,738,600
2014-09-16	93.270	94.110	93.250	93.750	69.065	5,826,200
2014-09-15	93.260	93.910	93.250	93.470	68.859	6,255,000
2014-09-12	92.940	93.840	92.820	93.340	68.763	7,791,300
2014-09-11	92.940	93.290	92.420	92.960	68.483	5,960,100
2014-09-10	90.840	93.060	90.530	93.000	68.513	12,031,400
2014-09-09	92.600	92.700	90.960	91.090	67.106	9,795,200
2014-09-08	92.800	92.820	92.200	92.500	68.145	5,251,900
2014-09-05	93.100	93.120	92.800	93.070	68.564	4,004,600
2014-09-04	93.020	93.230	92.800	93.010	68.520	4,849,800
2014-09-03	93.270	93.490	93.040	93.140	68.616	4,855,300
2014-09-02	93.240	93.700	92.690	92.800	68.366	6,727,100
2014-08-29	94.200	94.200	93.510	93.720	69.043	4,635,100
2014-08-28	93.650	94.760	93.510	94.140	69.353	5,492,400
2014-08-27	94.230	94.680	93.600	94.650	69.132	9,027,300
2014-08-26	94.390	94.790	94.050	94.110	68.737	6,392,400
2014-08-25	94.850	95.370	94.410	94.440	68.978	4,614,300

← NewerPage 51 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.