Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	93.330	93.920	93.160	93.710	64.613	3,722,000
2012-09-21	93.630	93.910	93.390	93.710	64.613	7,247,700
2012-09-20	92.780	93.200	92.750	93.150	64.227	3,981,400
2012-09-19	93.240	93.450	92.760	92.830	64.006	3,979,900
2012-09-18	92.040	93.100	92.000	93.080	64.179	5,272,900
2012-09-17	91.750	92.430	91.720	92.140	63.530	5,294,600
2012-09-14	91.870	92.120	91.470	91.700	63.227	6,395,000
2012-09-13	90.540	91.890	90.540	91.570	63.137	5,666,500
2012-09-12	91.470	91.650	90.610	90.820	62.620	5,363,400
2012-09-11	91.870	92.100	91.170	91.200	62.882	5,595,500
2012-09-10	90.950	91.500	90.900	91.300	62.951	5,008,200
2012-09-07	91.080	91.080	90.420	91.020	62.758	4,889,600
2012-09-06	89.590	90.790	89.560	90.670	62.517	5,925,100
2012-09-05	89.300	89.460	88.850	89.060	61.407	3,597,800
2012-09-04	89.510	89.510	88.710	89.050	61.400	4,287,000
2012-08-31	89.040	89.860	88.900	89.490	61.703	6,063,800
2012-08-30	88.840	89.020	88.600	88.700	61.159	4,567,900
2012-08-29	89.090	89.810	89.010	89.650	61.331	4,292,200
2012-08-28	89.440	89.750	88.960	89.140	60.982	4,428,700
2012-08-27	89.130	89.820	89.010	89.540	61.256	4,313,800
2012-08-24	88.210	89.000	88.100	88.920	60.832	3,508,000
2012-08-23	88.660	88.950	88.130	88.250	60.373	3,005,900
2012-08-22	88.630	88.800	88.260	88.550	60.578	4,269,000
2012-08-21	88.260	89.000	88.050	88.520	60.558	4,414,200
2012-08-20	87.170	88.220	87.160	88.170	60.318	4,823,500
2012-08-17	87.680	87.860	87.280	87.360	59.764	6,704,300
2012-08-16	87.940	88.050	87.440	87.460	59.833	5,568,000
2012-08-15	88.270	88.390	87.750	87.810	60.072	4,346,200
2012-08-14	88.070	88.280	87.920	88.120	60.284	3,828,200
2012-08-13	88.460	88.480	87.720	87.900	60.134	4,308,100
2012-08-10	87.250	88.230	87.200	88.200	60.339	5,747,400
2012-08-09	87.580	87.960	87.090	87.150	59.621	6,023,500
2012-08-08	86.870	87.980	86.150	87.530	59.881	14,424,800
2012-08-07	89.710	90.120	88.970	89.010	60.893	5,341,900
2012-08-06	89.770	90.430	89.500	89.690	61.358	3,490,200
2012-08-03	90.170	90.360	89.290	89.590	61.290	4,873,000
2012-08-02	89.070	89.690	88.560	89.590	61.290	4,332,700
2012-08-01	89.490	89.850	89.300	89.430	61.180	4,133,600
2012-07-31	89.110	89.760	88.810	89.360	61.133	4,596,900
2012-07-30	89.320	89.670	89.120	89.330	61.112	4,431,600
2012-07-27	89.340	89.690	88.650	89.190	61.016	5,932,500
2012-07-26	89.190	89.470	88.590	89.000	60.886	4,517,500
2012-07-25	88.360	88.460	87.840	88.040	60.229	4,262,200
2012-07-24	89.160	89.470	87.620	88.060	60.243	7,036,800
2012-07-23	89.220	89.850	88.250	88.940	60.845	12,127,900
2012-07-20	92.090	92.290	91.400	91.580	62.651	7,269,800
2012-07-19	92.590	93.320	92.050	92.760	63.459	7,430,800
2012-07-18	91.440	92.230	91.000	92.220	63.089	5,962,700
2012-07-17	91.990	92.350	91.210	91.890	62.863	3,753,800
2012-07-16	92.150	92.270	91.500	91.650	62.699	3,601,300
2012-07-13	92.270	92.690	92.070	92.290	63.137	6,163,500
2012-07-12	89.270	92.500	89.190	91.930	62.891	11,741,900
2012-07-11	90.680	90.810	89.000	89.530	61.249	6,230,300
2012-07-10	90.030	90.870	89.650	90.250	61.741	6,615,500
2012-07-09	89.640	89.950	89.330	89.800	61.434	3,785,000
2012-07-06	89.220	89.930	89.110	89.660	61.338	4,533,200
2012-07-05	88.790	89.980	88.700	89.300	61.091	5,794,300
2012-07-03	88.210	88.730	87.950	88.580	60.599	4,597,000
2012-07-02	88.410	88.410	87.650	88.080	60.257	5,088,100
2012-06-29	89.080	89.190	88.060	88.530	60.565	6,364,700

← NewerPage 60 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.