Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	88.020	88.260	87.380	88.180	60.325	4,922,600
2012-06-27	89.260	89.500	88.040	88.330	60.428	5,940,300
2012-06-26	88.570	89.430	88.550	89.100	60.955	4,488,500
2012-06-25	88.000	88.330	87.700	88.120	60.284	4,524,400
2012-06-22	88.190	88.590	87.980	88.350	60.442	5,325,400
2012-06-21	89.090	89.150	87.530	87.640	59.956	5,762,200
2012-06-20	89.590	89.670	88.160	88.650	60.647	7,917,500
2012-06-19	89.970	90.250	89.210	89.600	61.297	7,601,600
2012-06-18	90.600	90.620	89.920	90.240	61.735	6,343,400
2012-06-15	90.140	90.760	89.730	90.500	61.912	9,516,800
2012-06-14	88.490	89.920	88.120	89.720	61.379	7,646,300
2012-06-13	86.950	88.940	86.880	87.970	60.182	8,838,500
2012-06-12	87.000	87.590	86.670	87.510	59.867	7,762,000
2012-06-11	88.980	89.050	86.590	86.590	59.238	9,511,900
2012-06-08	86.400	88.270	85.920	87.750	60.031	12,060,100
2012-06-07	89.600	89.780	88.010	88.380	60.462	8,321,500
2012-06-06	87.920	88.660	87.440	88.660	60.654	5,936,000
2012-06-05	86.220	87.410	86.010	87.080	59.573	7,237,300
2012-06-04	86.600	86.780	86.010	86.320	59.053	7,035,200
2012-06-01	87.470	88.130	86.500	86.710	59.320	10,832,500
2012-05-31	89.890	90.260	89.260	89.340	61.119	6,816,400
2012-05-30	90.400	90.520	89.850	90.110	61.167	5,375,600
2012-05-29	91.410	91.730	90.260	90.900	61.703	5,380,300
2012-05-25	91.650	91.800	90.810	91.050	61.805	3,681,300
2012-05-24	91.860	92.110	90.830	91.530	62.131	5,010,000
2012-05-23	90.970	91.570	90.670	91.480	62.097	4,236,500
2012-05-22	91.960	91.960	91.000	91.340	62.002	5,063,400
2012-05-21	90.010	91.320	89.890	91.270	61.954	6,622,500
2012-05-18	90.210	91.110	89.690	89.850	60.990	7,990,700
2012-05-17	91.280	91.580	89.500	89.620	60.834	9,094,100
2012-05-16	91.120	91.690	90.980	91.430	62.063	4,949,100
2012-05-15	90.990	91.740	90.850	91.010	61.778	4,890,300
2012-05-14	91.540	91.690	90.660	90.880	61.689	6,050,000
2012-05-11	91.690	92.600	91.670	91.900	62.382	5,366,500
2012-05-10	92.700	92.730	91.730	91.870	62.361	7,129,500
2012-05-09	92.990	93.090	91.560	91.930	62.402	8,975,700
2012-05-08	93.900	94.870	92.970	93.550	63.502	12,379,500
2012-05-07	95.730	96.030	95.200	95.510	64.832	5,089,700
2012-05-04	96.850	96.850	95.750	95.870	65.077	4,688,500
2012-05-03	97.470	97.580	96.790	97.040	65.871	3,935,200
2012-05-02	96.900	97.710	96.900	97.510	66.190	4,348,300
2012-05-01	97.230	98.010	97.130	97.200	65.979	5,297,900
2012-04-30	97.610	97.750	97.090	97.450	66.149	4,507,200
2012-04-27	96.230	97.530	95.800	97.380	66.102	7,373,300
2012-04-26	94.940	96.070	94.940	95.830	65.049	4,741,200
2012-04-25	95.150	95.240	94.780	95.220	64.635	5,699,600
2012-04-24	95.010	95.450	94.150	94.590	64.208	6,223,800
2012-04-23	95.780	95.930	94.850	95.190	64.615	5,217,500
2012-04-20	96.910	97.770	95.650	95.940	65.124	11,021,200
2012-04-19	97.160	97.240	94.130	95.280	64.676	13,939,100
2012-04-18	97.020	97.980	97.020	97.340	66.074	5,388,700
2012-04-17	96.920	97.580	96.910	97.110	65.918	7,592,700
2012-04-16	97.090	97.900	96.320	96.580	65.559	6,236,300
2012-04-13	97.520	97.800	96.960	96.970	65.823	5,223,700
2012-04-12	98.720	98.750	97.350	97.640	66.278	5,763,900
2012-04-11	98.290	98.730	97.500	98.560	66.903	6,366,600
2012-04-10	98.780	98.780	97.310	97.670	66.298	7,581,600
2012-04-09	97.740	99.500	97.640	98.880	67.120	6,712,700
2012-04-05	97.130	98.660	97.070	98.620	66.943	5,469,400
2012-04-04	98.250	98.570	97.150	97.480	66.169	7,768,300

← NewerPage 61 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.