Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	98.590	98.900	98.590	98.770	69.268	3,534,900
2013-03-19	98.780	98.990	98.200	98.400	69.008	4,648,500
2013-03-18	98.950	99.340	98.210	98.570	69.127	3,934,500
2013-03-15	98.970	99.700	98.820	99.670	69.899	6,388,000
2013-03-14	99.360	99.380	98.900	99.310	69.646	3,649,900
2013-03-13	98.740	99.470	98.540	99.380	69.695	3,896,600
2013-03-12	98.860	98.870	98.530	98.760	69.261	3,856,000
2013-03-11	98.460	98.890	98.280	98.890	69.352	4,853,400
2013-03-08	98.130	98.950	98.030	98.710	69.226	8,838,100
2013-03-07	96.640	97.160	96.640	97.090	68.089	4,566,400
2013-03-06	95.950	96.820	95.930	96.810	67.893	5,052,000
2013-03-05	95.540	96.100	95.330	95.810	67.192	5,643,000
2013-03-04	95.600	95.670	94.870	95.070	66.673	4,636,900
2013-03-01	95.680	95.820	94.960	95.680	67.101	3,823,200
2013-02-28	95.710	96.220	95.510	95.900	67.255	3,967,600
2013-02-27	95.360	95.950	95.110	95.730	67.136	4,326,800
2013-02-26	96.350	96.570	96.050	96.220	66.939	6,451,100
2013-02-25	95.380	96.780	95.260	96.140	66.884	9,028,000
2013-02-22	94.270	95.250	93.850	95.250	66.264	4,421,300
2013-02-21	93.440	94.450	93.300	94.140	65.492	4,424,600
2013-02-20	93.930	94.480	93.750	93.910	65.332	4,023,800
2013-02-19	94.140	94.490	93.770	93.850	65.291	4,401,900
2013-02-15	93.810	94.310	93.210	93.900	65.325	5,094,100
2013-02-14	93.860	93.890	93.190	93.560	65.089	5,360,900
2013-02-13	94.640	94.750	93.480	94.000	65.395	6,663,100
2013-02-12	95.050	95.340	94.810	95.100	66.160	4,526,900
2013-02-11	94.750	95.310	94.600	95.170	66.209	3,557,600
2013-02-08	94.390	95.480	94.360	94.870	66.000	5,331,600
2013-02-07	95.030	95.060	94.070	94.630	65.833	5,619,600
2013-02-06	94.490	95.330	94.410	95.070	66.139	4,482,700
2013-02-05	94.590	95.540	94.510	94.910	66.028	4,952,800
2013-02-04	95.400	95.790	94.500	94.600	65.812	5,933,300
2013-02-01	95.580	96.320	95.500	95.950	66.751	5,481,100
2013-01-31	94.600	95.290	94.460	95.290	66.292	5,740,500
2013-01-30	94.880	95.100	94.430	94.670	65.861	4,657,600
2013-01-29	94.150	94.990	94.050	94.920	66.035	4,929,700
2013-01-28	93.940	94.580	93.640	94.360	65.645	4,564,600
2013-01-25	93.310	93.940	93.280	93.720	65.200	5,461,600
2013-01-24	93.580	93.600	93.020	93.310	64.915	5,157,200
2013-01-23	93.450	93.750	92.250	93.480	65.033	9,368,000
2013-01-22	92.150	93.330	91.810	92.950	64.664	6,967,300
2013-01-18	92.070	92.300	91.850	92.260	64.184	5,579,900
2013-01-17	91.450	92.100	91.310	91.760	63.837	4,044,600
2013-01-16	91.130	91.320	90.910	91.100	63.377	2,925,800
2013-01-15	91.110	91.630	90.860	91.510	63.663	3,910,400
2013-01-14	91.760	92.120	91.430	91.530	63.677	3,828,100
2013-01-11	91.940	91.980	91.050	91.730	63.816	3,692,600
2013-01-10	91.350	91.640	91.030	91.400	63.586	4,393,300
2013-01-09	90.800	91.240	90.360	90.810	63.176	4,822,100
2013-01-08	90.540	90.960	89.970	90.940	63.266	6,285,200
2013-01-07	89.770	91.050	89.250	90.910	63.245	5,820,900
2013-01-04	90.620	90.790	89.670	89.850	62.508	5,374,100
2013-01-03	90.310	90.700	90.160	90.630	63.050	5,473,500
2013-01-02	89.400	90.350	89.330	90.120	62.696	7,377,200
2012-12-31	87.420	88.250	86.810	88.210	61.367	6,236,600
2012-12-28	88.240	88.540	87.470	87.580	60.929	3,725,600
2012-12-27	88.900	89.130	87.760	88.720	61.722	4,576,600
2012-12-26	89.120	89.370	88.390	88.740	61.736	3,054,000
2012-12-24	89.590	89.690	89.100	89.290	62.118	2,375,000
2012-12-21	89.650	90.190	89.110	90.180	62.737	10,730,000

← NewerPage 58 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.