Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	94.530	94.860	94.270	94.450	68.986	3,586,900
2014-08-21	94.310	94.760	94.240	94.530	69.044	5,981,600
2014-08-20	94.450	94.660	94.000	94.190	68.796	4,150,400
2014-08-19	94.600	94.750	94.260	94.450	68.986	3,331,700
2014-08-18	94.150	94.740	93.930	94.250	68.840	4,398,800
2014-08-15	94.070	94.470	93.410	93.790	68.504	4,281,300
2014-08-14	93.650	93.890	93.260	93.660	68.409	5,644,500
2014-08-13	93.750	94.320	93.550	93.960	68.628	3,595,800
2014-08-12	93.430	93.650	93.150	93.560	68.336	3,235,900
2014-08-11	93.730	93.920	93.460	93.530	68.314	4,288,400
2014-08-08	93.070	93.840	92.920	93.550	68.328	6,505,900
2014-08-07	93.820	94.000	93.240	93.310	68.153	3,261,100
2014-08-06	93.390	93.950	93.360	93.470	68.270	3,728,000
2014-08-05	94.000	94.300	93.350	93.430	68.241	5,494,800
2014-08-04	94.300	94.350	93.520	94.310	68.883	7,652,700
2014-08-01	94.300	94.730	94.200	94.300	68.876	4,576,400
2014-07-31	95.220	95.360	94.560	94.560	69.066	6,826,000
2014-07-30	96.190	96.340	95.570	95.950	70.081	6,049,800
2014-07-29	95.890	96.420	95.710	95.820	69.986	6,712,700
2014-07-28	95.500	95.970	95.390	95.780	69.957	4,863,100
2014-07-25	95.360	95.850	95.320	95.720	69.913	4,992,500
2014-07-24	95.480	95.620	95.270	95.350	69.643	7,781,700
2014-07-23	95.510	95.820	94.820	95.350	69.643	9,483,200
2014-07-22	95.390	96.850	95.100	96.270	70.315	12,398,100
2014-07-21	98.520	98.630	97.550	97.550	71.250	6,510,600
2014-07-18	98.640	99.090	98.130	98.990	72.302	4,044,900
2014-07-17	98.960	99.090	98.350	98.370	71.849	4,099,100
2014-07-16	99.650	99.800	98.760	99.270	72.506	7,128,700
2014-07-15	100.32	100.37	99.860	100.30	73.258	3,787,000
2014-07-14	100.69	100.73	100.30	100.47	73.383	4,159,900
2014-07-11	100.66	100.81	100.03	100.37	73.310	2,812,500
2014-07-10	100.22	101.05	100.16	100.58	73.463	3,274,900
2014-07-09	100.30	101.25	100.26	101.07	73.821	5,604,900
2014-07-08	99.790	100.57	99.730	100.09	73.105	3,115,100
2014-07-07	100.75	100.75	99.820	100.17	73.164	3,951,700
2014-07-03	101.32	101.32	100.74	100.98	73.755	2,295,800
2014-07-02	101.02	101.08	100.35	100.53	73.426	3,216,700
2014-07-01	100.43	101.36	100.24	101.00	73.770	3,787,700
2014-06-30	101.27	101.48	100.50	100.74	73.580	4,265,700
2014-06-27	101.25	101.67	101.15	101.46	74.106	2,785,500
2014-06-26	101.61	101.89	101.07	101.51	74.142	2,783,200
2014-06-25	101.09	101.90	101.03	101.61	74.215	3,662,000
2014-06-24	101.84	102.18	101.41	101.47	74.113	4,586,400
2014-06-23	101.64	101.99	101.51	101.91	74.434	2,919,000
2014-06-20	102.20	102.30	101.66	101.92	74.442	5,418,100
2014-06-19	101.04	102.03	101.04	101.91	74.434	3,372,200
2014-06-18	101.74	101.79	100.91	101.35	74.025	5,441,200
2014-06-17	100.91	101.84	100.82	101.27	73.967	6,479,700
2014-06-16	100.42	101.17	100.24	101.10	73.843	4,038,600
2014-06-13	99.410	100.59	99.410	100.49	73.397	4,014,600
2014-06-12	100.41	101.01	99.540	99.760	72.864	5,609,100
2014-06-11	100.74	100.96	100.33	100.42	73.346	6,606,100
2014-06-10	101.61	101.61	100.68	100.88	73.682	5,961,200
2014-06-09	101.59	102.00	101.18	101.38	74.047	3,802,600
2014-06-06	102.41	102.62	101.78	101.96	74.471	2,955,500
2014-06-05	102.34	102.60	101.75	102.45	74.829	2,407,800
2014-06-04	101.36	102.47	101.27	102.44	74.822	3,589,200
2014-06-03	101.64	102.00	101.41	101.45	74.098	3,363,500
2014-06-02	101.39	102.50	101.32	102.03	74.522	3,001,400
2014-05-30	101.25	101.46	100.71	101.43	74.084	4,232,800

← NewerPage 52 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.