Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	95.250	95.270	94.860	94.980	68.818	4,655,200
2014-03-03	94.240	94.800	94.000	94.320	68.340	5,149,300
2014-02-28	95.110	95.460	94.860	95.150	68.941	5,104,700
2014-02-27	95.240	95.410	94.650	95.080	68.891	4,179,600
2014-02-26	96.630	96.740	95.710	95.890	68.891	4,265,900
2014-02-25	96.460	96.720	95.890	96.620	69.415	4,233,600
2014-02-24	96.430	96.940	96.240	96.500	69.329	4,472,200
2014-02-21	96.040	97.000	96.040	96.450	69.293	5,284,300
2014-02-20	95.660	96.110	95.490	95.750	68.790	2,975,000
2014-02-19	95.780	96.660	95.460	95.550	68.646	4,505,500
2014-02-18	96.030	96.570	95.540	96.020	68.984	5,454,200
2014-02-14	95.300	95.970	95.110	95.780	68.812	3,532,900
2014-02-13	94.690	95.580	94.500	95.460	68.582	3,617,900
2014-02-12	95.440	95.670	94.790	94.890	68.172	4,268,900
2014-02-11	95.060	95.840	94.830	95.340	68.495	5,343,500
2014-02-10	95.750	95.930	94.520	94.860	68.151	6,968,200
2014-02-07	95.090	95.950	94.620	95.920	68.912	6,591,200
2014-02-06	93.870	95.190	93.690	94.940	68.208	5,356,900
2014-02-05	92.800	93.840	92.220	93.580	67.231	4,958,900
2014-02-04	92.860	93.470	92.590	93.090	66.879	6,300,400
2014-02-03	94.540	94.740	92.910	93.020	66.829	6,904,700
2014-01-31	93.050	94.550	92.950	94.170	67.655	5,972,500
2014-01-30	93.390	94.000	92.930	93.800	67.389	4,987,400
2014-01-29	93.960	94.300	92.870	93.150	66.922	8,013,500
2014-01-28	94.330	94.640	94.100	94.180	67.662	3,682,800
2014-01-27	94.290	94.680	93.920	94.070	67.583	6,607,600
2014-01-24	94.730	95.960	94.390	94.430	67.842	6,944,800
2014-01-23	94.550	95.950	94.500	95.320	68.481	7,146,000
2014-01-22	95.070	95.320	94.690	94.880	68.165	4,976,400
2014-01-21	95.360	95.960	95.010	95.080	68.309	6,462,700
2014-01-17	96.020	96.130	94.770	94.930	68.201	5,975,300
2014-01-16	95.400	96.300	95.190	96.060	69.013	5,058,000
2014-01-15	95.490	95.670	95.150	95.460	68.582	3,560,600
2014-01-14	94.810	95.400	94.800	95.220	68.409	3,842,200
2014-01-13	95.830	95.830	94.590	94.830	68.129	5,753,200
2014-01-10	95.830	96.220	95.640	95.800	68.826	5,512,200
2014-01-09	96.240	96.350	95.250	95.460	68.582	7,709,000
2014-01-08	95.550	95.710	95.000	95.410	68.546	7,669,800
2014-01-07	96.380	97.080	96.130	96.380	69.243	4,881,800
2014-01-06	96.620	96.620	95.520	95.850	68.862	5,022,700
2014-01-03	96.900	97.030	96.500	96.540	69.358	2,965,300
2014-01-02	96.810	97.030	96.260	96.410	69.264	2,925,800
2013-12-31	96.950	97.080	96.630	97.030	69.710	2,560,900
2013-12-30	96.880	97.150	96.790	97.010	69.695	2,293,000
2013-12-27	96.870	97.280	96.800	96.910	69.623	1,987,100
2013-12-26	96.770	96.910	96.630	96.840	69.573	1,978,300
2013-12-24	96.140	96.750	96.140	96.540	69.358	1,155,900
2013-12-23	96.720	96.950	96.050	96.300	69.185	3,296,300
2013-12-20	95.460	96.510	95.340	96.510	69.336	8,039,500
2013-12-19	95.880	96.300	94.930	95.140	68.352	5,476,500
2013-12-18	94.660	95.950	94.570	95.930	68.919	5,526,800
2013-12-17	95.440	95.580	94.270	94.380	67.806	4,460,300
2013-12-16	94.970	95.780	94.900	95.450	68.574	4,868,100
2013-12-13	94.190	94.620	94.050	94.440	67.849	3,277,500
2013-12-12	95.400	95.680	94.040	94.100	67.605	5,719,900
2013-12-11	95.510	95.720	95.170	95.260	68.438	5,194,500
2013-12-10	95.690	95.700	95.070	95.430	68.560	4,190,600
2013-12-09	96.130	96.500	95.450	95.720	68.768	5,056,100
2013-12-06	95.940	96.950	95.900	96.800	69.544	5,811,200
2013-12-05	95.370	95.820	95.200	95.430	68.560	5,076,500

← NewerPage 54 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.