Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	95.660	96.130	95.360	95.710	68.761	4,951,300
2013-12-03	96.750	96.750	96.070	96.380	69.243	4,851,900
2013-12-02	97.290	97.290	96.330	96.510	69.336	4,810,000
2013-11-29	97.250	97.600	97.080	97.370	69.954	2,920,300
2013-11-27	97.620	97.660	96.950	97.060	69.731	3,501,500
2013-11-26	98.800	99.090	98.150	98.200	69.968	5,517,400
2013-11-25	98.750	99.270	98.650	98.920	70.481	20,420,800
2013-11-22	97.840	98.510	97.370	98.270	70.018	16,495,500
2013-11-21	97.800	98.090	97.590	97.700	69.612	12,884,800
2013-11-20	97.570	98.050	97.180	97.540	69.498	3,815,100
2013-11-19	97.520	98.290	97.360	97.980	69.811	3,836,600
2013-11-18	96.900	97.790	96.900	97.650	69.576	4,966,700
2013-11-15	97.450	97.710	96.400	96.920	69.056	7,096,800
2013-11-14	98.180	98.700	97.180	97.560	69.512	6,594,200
2013-11-13	97.470	98.120	97.310	98.110	69.904	4,164,800
2013-11-12	97.070	97.760	96.850	97.660	69.583	3,845,000
2013-11-11	96.830	97.490	96.800	97.090	69.177	2,573,800
2013-11-08	97.170	97.300	96.320	97.010	69.120	5,052,400
2013-11-07	97.960	98.090	96.780	97.200	69.256	4,921,000
2013-11-06	97.660	98.190	97.470	97.900	69.754	4,365,900
2013-11-05	97.380	97.750	97.020	97.410	69.405	4,338,200
2013-11-04	97.260	97.500	96.830	97.310	69.334	5,023,900
2013-11-01	96.520	97.500	96.520	97.240	69.284	5,127,300
2013-10-31	96.200	96.700	96.110	96.520	68.771	4,271,300
2013-10-30	96.170	96.450	95.730	96.030	68.422	3,404,300
2013-10-29	95.620	96.100	95.300	96.050	68.436	3,975,100
2013-10-28	94.690	95.720	94.680	95.370	67.952	3,836,400
2013-10-25	94.780	94.950	94.360	94.780	67.531	3,055,900
2013-10-24	94.410	94.810	94.240	94.680	67.460	3,640,900
2013-10-23	95.080	95.200	93.930	94.210	67.125	4,581,200
2013-10-22	94.680	95.490	94.210	95.120	67.774	5,144,000
2013-10-21	93.700	94.850	93.240	94.590	67.396	9,137,700
2013-10-18	95.700	95.700	94.520	95.200	67.831	7,286,100
2013-10-17	95.190	95.520	94.650	95.470	68.023	3,860,500
2013-10-16	94.300	95.240	94.140	95.220	67.845	4,708,700
2013-10-15	93.990	94.200	93.450	93.800	66.833	5,878,900
2013-10-14	94.410	94.880	94.180	94.720	67.489	3,429,700
2013-10-11	94.690	94.800	94.330	94.740	67.503	4,132,600
2013-10-10	94.220	94.440	93.510	94.440	67.289	4,531,000
2013-10-09	93.820	93.960	93.140	93.270	66.456	5,159,400
2013-10-08	94.270	94.580	93.940	93.940	66.933	3,643,900
2013-10-07	94.260	94.800	94.140	94.360	67.232	3,037,100
2013-10-04	94.610	94.800	94.400	94.700	67.474	3,047,700
2013-10-03	95.150	95.210	94.610	94.670	67.453	4,855,700
2013-10-02	95.580	95.880	94.010	95.280	67.888	7,250,300
2013-10-01	96.180	96.390	95.850	96.130	68.493	3,240,700
2013-09-30	96.460	96.690	95.110	96.210	68.550	4,404,500
2013-09-27	97.890	97.990	97.000	97.120	69.199	3,533,100
2013-09-26	97.890	98.320	97.790	98.190	69.961	3,604,900
2013-09-25	97.800	97.990	97.410	97.620	69.555	4,053,200
2013-09-24	97.140	98.600	96.860	97.780	69.669	4,810,300
2013-09-23	96.970	97.580	96.820	97.280	69.313	3,301,600
2013-09-20	97.700	98.050	96.900	96.900	69.042	8,077,000
2013-09-19	98.500	98.510	97.000	97.920	69.769	6,430,800
2013-09-18	97.870	98.990	97.640	98.700	70.324	4,279,600
2013-09-17	97.580	98.360	97.490	97.920	69.769	3,256,900
2013-09-16	97.880	98.170	97.400	97.710	69.619	3,490,900
2013-09-13	97.340	97.650	97.130	97.350	69.363	2,668,700
2013-09-12	97.480	97.850	97.070	97.180	69.241	4,277,300
2013-09-11	96.660	97.460	96.370	97.460	69.441	3,928,600

← NewerPage 55 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.