Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	101.27	101.49	100.87	101.34	74.018	4,123,700
2014-05-28	101.84	102.04	100.87	101.30	73.397	8,930,700
2014-05-27	102.20	102.90	102.07	102.36	74.165	5,093,200
2014-05-23	102.52	102.85	101.77	102.00	73.904	4,174,300
2014-05-22	102.65	102.98	102.23	102.45	74.230	3,376,000
2014-05-21	101.71	102.58	101.55	102.56	74.310	2,735,600
2014-05-20	102.05	102.44	101.44	101.53	73.564	3,123,700
2014-05-19	102.81	102.83	101.74	102.09	73.970	3,859,800
2014-05-16	102.55	103.39	102.35	103.14	74.730	5,081,000
2014-05-15	102.78	103.00	102.15	102.50	74.267	3,810,800
2014-05-14	103.69	103.78	102.54	103.03	74.651	3,826,300
2014-05-13	103.32	103.62	102.50	103.53	75.013	3,955,400
2014-05-12	102.95	103.33	102.79	102.86	74.528	3,817,400
2014-05-09	101.85	102.95	101.82	102.93	74.578	3,649,400
2014-05-08	102.00	102.18	101.43	101.95	73.868	3,384,500
2014-05-07	101.26	102.11	100.95	101.96	73.875	4,322,600
2014-05-06	101.06	101.30	100.80	100.95	73.144	3,075,100
2014-05-05	101.38	101.38	100.59	101.14	73.281	3,483,500
2014-05-02	101.11	102.28	100.99	101.43	73.491	4,934,000
2014-05-01	100.68	101.04	100.33	100.96	73.151	3,531,400
2014-04-30	101.55	101.76	101.04	101.38	73.455	4,519,800
2014-04-29	100.21	101.78	99.810	101.50	73.542	6,626,100
2014-04-28	100.98	101.18	99.650	100.31	72.680	7,444,500
2014-04-25	99.850	100.75	99.390	100.73	72.984	5,047,100
2014-04-24	99.520	100.10	99.130	99.840	72.339	4,764,900
2014-04-23	99.350	99.990	99.010	99.130	71.825	4,179,100
2014-04-22	100.02	100.27	98.890	99.320	71.963	8,934,300
2014-04-21	99.800	100.39	99.250	99.670	72.216	6,357,000
2014-04-17	100.73	101.00	100.25	100.25	72.636	4,545,200
2014-04-16	101.00	101.12	100.49	100.83	73.057	3,532,700
2014-04-15	100.70	100.94	100.07	100.83	73.057	5,882,400
2014-04-14	99.660	100.16	99.320	100.11	72.535	6,155,900
2014-04-11	99.150	99.730	99.060	99.290	71.941	6,553,600
2014-04-10	98.550	99.850	98.160	99.430	72.042	8,873,000
2014-04-09	98.080	98.540	97.900	98.350	71.260	3,669,500
2014-04-08	96.980	98.220	96.520	98.080	71.064	5,579,500
2014-04-07	97.580	98.240	96.570	97.010	70.289	5,994,600
2014-04-04	97.770	98.420	97.390	97.870	70.912	5,409,000
2014-04-03	98.030	98.110	97.350	97.660	70.760	2,575,700
2014-04-02	98.150	98.230	97.340	97.590	70.709	3,701,200
2014-04-01	98.100	98.520	97.630	97.900	70.934	4,494,000
2014-03-31	97.440	98.450	97.300	98.030	71.028	4,853,300
2014-03-28	96.270	97.440	96.210	97.240	70.456	4,344,100
2014-03-27	95.770	96.360	95.520	96.160	69.673	3,756,000
2014-03-26	96.040	96.570	95.840	95.840	69.441	4,127,000
2014-03-25	96.440	96.490	95.830	95.910	69.492	4,929,800
2014-03-24	96.090	96.740	95.990	96.180	69.688	6,393,000
2014-03-21	97.220	97.400	95.470	95.470	69.173	12,625,800
2014-03-20	95.940	96.950	95.810	96.600	69.992	4,242,600
2014-03-19	97.270	97.290	95.780	96.100	69.630	5,556,900
2014-03-18	97.800	97.990	97.220	97.310	70.506	3,269,500
2014-03-17	98.140	98.200	97.460	97.600	70.716	5,554,300
2014-03-14	97.330	97.890	97.010	97.580	70.702	5,510,700
2014-03-13	98.900	98.900	97.010	97.370	70.550	5,480,200
2014-03-12	98.410	99.070	98.150	98.710	71.521	6,701,700
2014-03-11	95.940	98.920	95.710	98.780	71.571	16,354,400
2014-03-10	95.260	95.680	94.970	95.200	68.977	4,388,900
2014-03-07	95.740	95.790	94.970	95.500	69.195	3,724,000
2014-03-06	95.060	95.670	94.750	95.580	69.253	4,362,900
2014-03-05	95.340	95.610	94.940	95.020	68.847	3,913,300

← NewerPage 53 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.