Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	98.830	99.420	98.230	98.420	69.563	3,351,100
2013-06-13	98.100	99.070	97.870	98.880	69.888	2,927,800
2013-06-12	98.740	99.100	98.070	98.240	69.436	4,485,200
2013-06-11	99.020	99.490	98.070	98.230	69.429	4,812,800
2013-06-10	99.800	100.18	99.120	99.530	70.347	5,718,400
2013-06-07	97.060	98.690	97.000	98.280	69.464	5,036,800
2013-06-06	96.390	96.830	95.160	96.680	68.333	5,817,300
2013-06-05	98.130	98.160	96.120	96.420	68.149	5,394,800
2013-06-04	98.010	98.680	97.640	98.370	69.528	4,902,300
2013-06-03	96.770	97.990	96.570	97.960	69.238	4,224,000
2013-05-31	96.890	97.710	96.560	96.570	68.255	5,443,400
2013-05-30	98.420	98.590	96.790	97.070	68.609	8,028,900
2013-05-29	100.64	100.64	98.280	99.050	69.464	8,770,700
2013-05-28	101.06	101.94	100.88	101.24	71.000	14,083,800
2013-05-24	100.66	100.66	99.730	100.29	70.334	13,161,000
2013-05-23	101.14	101.51	100.35	101.03	70.853	13,743,100
2013-05-22	102.18	102.40	101.41	101.74	71.350	4,648,200
2013-05-21	101.65	102.62	101.42	102.14	71.631	4,078,600
2013-05-20	101.24	101.94	101.24	101.54	71.210	2,233,100
2013-05-17	101.10	101.90	100.80	101.54	71.210	4,015,300
2013-05-16	101.58	101.78	100.84	101.12	70.916	4,251,800
2013-05-15	101.30	102.03	101.30	101.95	71.498	3,402,600
2013-05-14	100.48	101.49	100.44	101.20	70.972	3,810,800
2013-05-13	100.02	100.70	99.800	100.38	70.397	3,154,100
2013-05-10	99.950	100.20	99.400	100.20	70.270	5,036,900
2013-05-09	100.78	101.23	99.460	99.690	69.913	10,628,500
2013-05-08	102.28	102.28	100.76	100.95	70.796	5,228,800
2013-05-07	102.09	102.52	101.79	102.29	71.736	4,304,200
2013-05-06	102.76	102.80	102.05	102.07	71.582	3,314,200
2013-05-03	102.92	103.34	102.55	102.92	72.178	4,109,400
2013-05-02	101.46	102.34	101.12	102.06	71.575	3,821,100
2013-05-01	101.98	102.44	101.33	101.38	71.098	2,720,100
2013-04-30	102.27	102.36	101.56	102.14	71.631	4,205,200
2013-04-29	101.56	102.52	101.15	102.18	71.659	3,417,700
2013-04-26	100.83	100.99	100.40	100.89	70.754	3,113,600
2013-04-25	101.27	101.63	100.85	100.94	70.789	3,529,400
2013-04-24	100.09	101.24	100.09	101.02	70.846	4,593,000
2013-04-23	99.270	100.24	99.210	99.760	69.962	5,753,500
2013-04-22	99.350	99.660	98.380	99.320	69.653	5,620,500
2013-04-19	100.58	101.44	99.450	99.920	70.074	8,227,700
2013-04-18	102.08	102.23	100.10	101.91	71.470	5,696,900
2013-04-17	102.56	103.11	102.00	102.54	71.912	4,191,500
2013-04-16	102.40	103.05	102.02	103.04	72.262	3,199,300
2013-04-15	103.14	103.44	102.13	102.15	71.638	5,643,600
2013-04-12	101.50	103.70	101.50	103.59	72.648	5,714,000
2013-04-11	101.34	102.47	101.34	101.99	71.526	4,049,400
2013-04-10	101.12	101.74	101.01	101.49	71.175	3,159,400
2013-04-09	101.50	101.50	100.57	101.06	70.874	3,690,400
2013-04-08	101.08	101.50	100.85	101.50	71.182	4,163,600
2013-04-05	100.17	101.47	99.810	101.42	71.126	5,693,000
2013-04-04	99.540	100.81	99.530	100.63	70.572	5,860,600
2013-04-03	100.21	100.50	99.060	99.250	69.604	4,454,400
2013-04-02	99.400	100.42	99.030	100.26	70.313	5,136,800
2013-04-01	99.410	99.680	98.850	99.050	69.464	3,155,800
2013-03-28	98.880	99.780	98.670	99.690	69.913	3,954,700
2013-03-27	98.190	99.290	98.180	98.900	69.359	4,401,700
2013-03-26	98.350	98.670	98.260	98.500	69.078	4,434,000
2013-03-25	99.460	99.600	98.120	98.240	68.896	4,932,500
2013-03-22	98.520	99.620	98.520	99.270	69.618	4,160,000
2013-03-21	98.500	98.880	98.420	98.530	69.099	3,523,400

← NewerPage 57 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.