Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	98.310	99.410	98.300	99.400	67.473	5,422,200
2012-04-02	97.820	98.810	97.680	98.360	66.767	4,603,000
2012-03-30	97.880	98.250	97.760	98.100	66.590	4,429,500
2012-03-29	96.950	97.700	96.930	97.640	66.278	4,103,600
2012-03-28	97.520	97.840	97.060	97.080	65.898	5,055,400
2012-03-27	97.290	97.830	97.070	97.340	66.074	4,877,500
2012-03-26	96.160	97.030	96.100	96.970	65.823	5,644,100
2012-03-23	95.910	95.940	95.130	95.550	64.859	6,041,500
2012-03-22	96.130	96.480	95.770	95.800	65.029	7,721,200
2012-03-21	97.530	97.820	96.720	96.720	65.654	6,038,600
2012-03-20	97.460	97.850	97.070	97.650	66.285	4,757,100
2012-03-19	97.360	98.100	97.320	97.730	66.339	4,634,500
2012-03-16	98.420	98.550	97.570	97.660	66.292	7,337,000
2012-03-15	97.150	98.190	97.150	98.040	66.550	5,768,200
2012-03-14	96.690	97.440	96.680	97.290	66.041	7,209,100
2012-03-13	96.990	97.290	96.370	96.780	65.694	6,350,900
2012-03-12	97.050	97.480	96.580	96.660	65.613	4,503,100
2012-03-09	97.450	97.600	96.530	96.840	65.735	7,808,700
2012-03-08	97.000	97.650	96.460	96.960	65.817	16,841,200
2012-03-07	100.00	100.44	99.540	100.18	68.002	5,873,500
2012-03-06	99.180	100.20	99.100	99.890	67.805	6,713,900
2012-03-05	99.420	100.35	98.840	99.940	67.839	6,313,200
2012-03-02	99.270	99.640	98.960	99.500	67.541	4,311,700
2012-03-01	99.280	99.680	99.140	99.250	67.371	4,086,100
2012-02-29	99.860	99.880	99.260	99.280	67.391	5,461,000
2012-02-28	99.770	100.10	99.500	99.780	67.731	4,365,800
2012-02-27	100.03	100.75	99.500	100.36	67.649	4,044,500
2012-02-24	100.76	100.76	100.05	100.32	67.622	3,661,800
2012-02-23	100.81	101.04	100.40	100.81	67.953	4,166,500
2012-02-22	100.15	100.75	100.15	100.66	67.851	3,918,900
2012-02-21	100.12	100.75	100.00	100.49	67.737	4,474,800
2012-02-17	99.660	100.25	99.410	99.990	67.400	4,931,700
2012-02-16	98.360	99.440	98.360	99.260	66.908	3,996,300
2012-02-15	99.660	99.750	98.310	98.610	66.470	5,260,500
2012-02-14	99.510	99.640	98.950	99.550	67.103	3,520,800
2012-02-13	99.720	99.920	99.280	99.650	67.171	2,971,100
2012-02-10	99.520	99.660	98.940	99.470	67.049	3,874,700
2012-02-09	100.06	100.46	99.700	99.990	67.400	3,608,800
2012-02-08	101.12	101.29	99.600	100.05	67.440	5,433,600
2012-02-07	99.570	101.18	99.560	100.91	68.020	6,029,900
2012-02-06	99.960	100.00	99.340	99.490	67.063	3,486,600
2012-02-03	99.180	100.27	99.040	100.01	67.413	5,600,900
2012-02-02	98.260	98.820	98.260	98.620	66.476	3,984,000
2012-02-01	99.460	99.490	98.360	98.400	66.328	6,141,300
2012-01-31	99.040	99.260	98.250	99.050	66.766	6,574,200
2012-01-30	98.040	98.810	97.700	98.690	66.524	6,104,900
2012-01-27	98.570	98.940	98.350	98.690	66.524	5,135,000
2012-01-26	99.540	99.710	98.690	99.180	66.854	4,607,100
2012-01-25	98.410	99.510	98.050	99.230	66.888	7,544,000
2012-01-24	101.02	101.02	98.410	98.750	66.564	11,654,100
2012-01-23	101.71	101.89	100.04	100.95	68.047	6,059,700
2012-01-20	101.39	102.22	101.27	101.74	68.579	5,630,400
2012-01-19	101.77	101.80	100.70	101.26	68.256	4,763,300
2012-01-18	100.90	101.87	100.74	101.56	68.458	4,844,500
2012-01-17	100.59	101.20	100.05	100.55	67.777	4,555,800
2012-01-13	100.18	100.43	99.610	100.35	67.643	4,134,800
2012-01-12	100.37	100.65	100.07	100.57	67.791	4,022,700
2012-01-11	99.620	100.11	99.350	99.930	67.359	4,622,500
2012-01-10	100.24	100.45	99.350	99.700	67.204	5,075,400
2012-01-09	100.88	100.93	99.510	99.640	67.164	4,433,700

← NewerPage 62 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.