Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	97.100	97.360	96.500	96.890	69.035	4,984,300
2013-09-09	96.220	96.790	96.210	96.450	68.721	3,525,200
2013-09-06	95.870	96.750	95.250	96.260	68.586	4,485,800
2013-09-05	95.330	96.460	95.080	95.660	68.158	4,275,300
2013-09-04	94.500	95.360	94.340	95.160	67.802	2,898,800
2013-09-03	95.100	95.280	94.120	94.520	67.346	3,672,100
2013-08-30	95.000	95.130	94.140	94.360	67.232	3,993,000
2013-08-29	95.650	95.980	94.700	94.860	67.588	4,796,600
2013-08-28	95.000	96.330	95.000	96.080	67.909	5,482,500
2013-08-27	94.860	95.190	94.010	94.840	67.033	4,513,100
2013-08-26	95.360	95.940	95.100	95.310	67.365	3,060,000
2013-08-23	95.570	95.680	94.910	95.130	67.238	12,274,200
2013-08-22	95.370	95.690	95.210	95.460	67.471	15,364,400
2013-08-21	95.410	95.820	95.110	95.110	67.223	3,430,600
2013-08-20	95.510	95.900	95.360	95.500	67.499	2,827,800
2013-08-19	95.120	95.990	95.050	95.480	67.485	3,126,200
2013-08-16	95.200	95.500	95.010	95.030	67.167	3,324,000
2013-08-15	95.550	95.910	95.190	95.390	67.421	4,207,500
2013-08-14	96.240	96.370	95.640	96.110	67.930	5,448,700
2013-08-13	97.020	97.100	96.110	96.450	68.171	5,188,300
2013-08-12	97.490	97.800	97.000	97.040	68.588	3,256,800
2013-08-09	97.900	98.400	97.070	97.620	68.997	4,041,800
2013-08-08	98.640	98.990	97.440	98.040	69.294	4,862,300
2013-08-07	98.600	98.990	98.270	98.330	69.499	3,256,400
2013-08-06	99.330	99.400	98.370	98.690	69.754	3,507,200
2013-08-05	99.010	99.440	98.830	99.310	70.192	3,326,400
2013-08-02	98.810	99.200	98.450	99.200	70.114	3,224,300
2013-08-01	98.620	99.240	98.320	99.000	69.973	3,954,600
2013-07-31	98.320	98.540	97.630	98.080	69.323	5,343,000
2013-07-30	98.000	98.540	97.840	98.370	69.528	4,127,400
2013-07-29	97.960	98.030	97.390	97.870	69.174	3,592,500
2013-07-26	97.250	98.080	96.920	98.030	69.287	4,561,600
2013-07-25	96.670	97.590	96.560	97.490	68.906	4,208,100
2013-07-24	97.210	97.400	96.300	96.660	68.319	5,197,900
2013-07-23	97.550	97.720	96.680	96.760	68.390	6,989,300
2013-07-22	97.750	97.930	97.060	97.580	68.969	13,209,600
2013-07-19	100.20	100.41	99.530	100.27	70.871	4,508,300
2013-07-18	100.48	100.77	99.990	100.18	70.807	3,401,600
2013-07-17	100.05	100.35	99.300	100.10	70.750	5,377,400
2013-07-16	100.18	101.12	99.470	100.88	71.302	4,406,200
2013-07-15	101.60	101.73	100.70	100.75	71.210	4,480,700
2013-07-12	100.59	101.81	100.50	101.58	71.796	4,766,800
2013-07-11	100.75	100.96	99.760	100.79	71.238	4,064,100
2013-07-10	100.15	100.36	99.400	99.980	70.666	3,532,400
2013-07-09	100.24	100.37	99.200	99.990	70.673	4,120,100
2013-07-08	100.28	100.50	99.550	99.880	70.595	4,064,300
2013-07-05	100.69	100.84	99.250	99.860	70.581	3,933,900
2013-07-03	99.950	100.56	99.710	100.35	70.927	1,676,300
2013-07-02	99.820	100.50	99.390	99.930	70.630	3,850,500
2013-07-01	99.350	100.30	99.260	99.820	70.552	4,053,500
2013-06-28	99.510	100.11	98.930	99.000	69.973	5,386,400
2013-06-27	99.450	99.820	99.130	99.650	70.432	4,497,100
2013-06-26	98.360	99.140	98.040	98.840	69.860	3,585,500
2013-06-25	97.910	97.990	97.140	97.520	68.927	3,211,300
2013-06-24	96.540	97.710	96.020	97.290	68.764	4,244,500
2013-06-21	97.360	97.750	96.890	97.230	68.722	7,227,000
2013-06-20	98.370	98.680	96.620	96.790	68.411	5,550,100
2013-06-19	99.710	100.07	98.530	98.810	69.839	3,518,200
2013-06-18	98.980	100.04	98.950	99.750	70.503	3,340,100
2013-06-17	99.300	99.690	98.300	98.740	69.789	4,884,800

← NewerPage 56 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.