Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	89.970	90.120	89.450	90.040	62.640	4,298,900
2012-12-19	90.730	90.850	89.700	89.710	62.410	5,152,900
2012-12-18	89.990	90.800	89.920	90.520	62.974	5,340,500
2012-12-17	89.140	89.930	89.010	89.910	62.549	5,956,500
2012-12-14	88.840	89.390	88.500	88.880	61.833	4,364,600
2012-12-13	89.270	89.730	88.930	89.170	62.035	4,639,700
2012-12-12	89.870	89.990	89.200	89.310	62.132	4,219,500
2012-12-11	89.760	89.810	89.000	89.620	62.348	7,333,000
2012-12-10	89.970	90.170	89.010	89.410	62.202	9,276,400
2012-12-07	89.090	89.140	88.200	88.480	61.555	8,086,500
2012-12-06	87.110	88.390	87.100	88.090	61.283	6,580,200
2012-12-05	87.430	87.970	86.730	86.970	60.504	5,349,700
2012-12-04	86.640	87.380	86.270	87.200	60.664	6,109,700
2012-12-03	87.420	87.430	86.760	87.060	60.567	6,638,100
2012-11-30	86.080	87.310	85.950	87.040	60.553	7,369,800
2012-11-29	86.440	86.980	86.100	86.490	60.170	4,873,900
2012-11-28	85.910	86.660	85.690	86.520	59.655	7,155,400
2012-11-27	86.240	86.460	85.820	85.920	59.242	4,633,200
2012-11-26	86.530	86.670	85.800	86.240	59.462	5,619,200
2012-11-23	86.770	87.070	86.560	87.050	60.021	2,474,400
2012-11-21	86.060	86.260	85.290	86.010	59.304	3,900,700
2012-11-20	85.170	86.170	85.100	85.680	59.076	5,822,800
2012-11-19	84.540	85.050	84.370	85.040	58.635	5,559,800
2012-11-16	84.170	84.390	83.310	84.120	58.001	6,909,300
2012-11-15	84.390	84.740	83.610	84.050	57.952	7,639,100
2012-11-14	84.850	85.610	84.180	84.620	58.345	8,157,000
2012-11-13	84.760	85.280	84.520	84.640	58.359	4,842,300
2012-11-12	84.950	85.300	84.600	84.880	58.525	4,101,900
2012-11-09	84.470	85.100	84.050	84.740	58.428	11,030,400
2012-11-08	86.390	87.000	84.960	85.130	58.697	11,398,400
2012-11-07	87.810	87.980	86.700	86.860	59.890	5,971,900
2012-11-06	87.740	88.130	87.630	87.970	60.655	5,581,600
2012-11-05	86.970	87.630	86.700	87.460	60.304	5,039,100
2012-11-02	87.350	87.900	86.760	86.860	59.890	7,908,400
2012-11-01	87.000	87.100	86.400	86.800	59.848	7,374,900
2012-10-31	87.480	87.540	86.370	86.800	59.848	6,899,300
2012-10-26	87.460	87.560	86.620	86.710	59.786	7,684,500
2012-10-25	87.780	87.790	86.970	87.330	60.214	4,978,800
2012-10-24	88.450	88.450	87.090	87.280	60.179	6,498,000
2012-10-23	88.020	88.380	87.320	87.960	60.648	7,763,800
2012-10-22	88.860	89.080	87.850	88.450	60.986	8,142,400
2012-10-19	90.070	90.250	88.550	88.720	61.172	19,495,400
2012-10-18	93.670	93.750	92.610	92.860	64.027	6,817,600
2012-10-17	93.960	94.160	93.250	93.680	64.592	5,623,700
2012-10-16	93.970	94.090	93.640	94.090	64.875	4,678,900
2012-10-15	92.780	93.740	92.650	93.500	64.468	5,630,700
2012-10-12	92.570	92.700	92.350	92.510	63.786	3,411,100
2012-10-11	92.660	93.000	92.360	92.360	63.682	4,274,400
2012-10-10	92.940	93.370	92.360	92.400	63.710	6,712,100
2012-10-09	91.460	92.600	91.420	92.110	63.510	7,048,900
2012-10-08	90.970	91.650	90.810	91.540	63.117	3,894,900
2012-10-05	91.490	91.560	90.700	91.000	62.744	4,166,200
2012-10-04	90.900	91.190	90.590	91.030	62.765	4,478,300
2012-10-03	91.100	91.250	90.270	90.350	62.296	6,337,400
2012-10-02	92.170	92.230	90.720	90.930	62.696	5,979,500
2012-10-01	92.110	92.500	91.890	91.990	63.427	4,939,800
2012-09-28	92.010	92.010	90.400	91.750	63.262	9,523,600
2012-09-27	93.380	93.630	93.120	93.270	64.310	3,840,400
2012-09-26	92.890	93.350	92.880	93.200	64.261	4,392,000
2012-09-25	93.910	94.000	92.820	92.860	64.027	4,714,600

← NewerPage 59 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.