Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	100.09	100.77	99.870	100.60	67.811	6,775,300
2012-01-05	99.470	100.40	98.680	99.830	67.292	8,163,800
2012-01-04	99.110	100.30	98.760	99.390	66.995	6,754,700
2012-01-03	101.33	101.59	98.750	98.840	66.625	8,895,900
2011-12-30	100.43	100.82	100.06	100.33	67.629	2,957,200
2011-12-29	99.750	101.00	99.600	100.81	67.953	3,986,200
2011-12-28	100.73	100.75	99.460	99.580	67.123	3,111,600
2011-12-27	100.17	100.82	100.00	100.55	67.777	3,052,100
2011-12-23	98.840	100.15	98.760	100.15	67.508	3,516,800
2011-12-22	99.240	99.350	98.550	98.600	66.463	4,752,500
2011-12-21	98.980	99.500	98.700	99.200	66.867	5,414,500
2011-12-20	98.070	98.920	97.930	98.820	66.611	5,981,100
2011-12-19	97.920	98.370	96.980	97.240	65.546	5,169,500
2011-12-16	98.540	98.620	97.080	97.490	65.715	8,867,300
2011-12-15	98.510	98.780	97.860	98.140	66.153	5,558,600
2011-12-14	97.760	98.460	97.160	97.610	65.796	6,347,200
2011-12-13	98.740	98.950	97.760	98.000	66.058	6,862,400
2011-12-12	97.670	98.530	97.200	98.480	66.382	5,804,900
2011-12-09	97.670	98.430	97.620	98.030	66.079	5,721,200
2011-12-08	97.030	98.290	96.720	96.920	65.330	8,123,000
2011-12-07	95.830	96.650	95.500	96.450	65.014	5,137,800
2011-12-06	95.470	96.270	94.820	96.010	64.717	5,346,500
2011-12-05	96.420	96.590	95.080	95.350	64.272	5,906,900
2011-12-02	96.370	96.470	95.320	95.700	64.508	4,023,100
2011-12-01	95.440	95.880	95.220	95.500	64.373	4,860,300
2011-11-30	94.850	95.540	94.640	95.520	64.387	7,683,300
2011-11-29	93.540	93.790	93.110	93.460	62.998	5,648,300
2011-11-28	93.190	93.990	93.070	93.760	62.729	6,101,200
2011-11-25	91.870	92.450	91.800	92.100	61.618	2,452,400
2011-11-23	92.320	92.500	91.700	91.870	61.464	4,555,800
2011-11-22	91.900	93.140	91.810	92.650	61.986	4,695,700
2011-11-21	92.030	92.620	91.220	92.280	61.738	5,869,400
2011-11-18	92.560	93.000	92.190	92.740	62.046	4,791,500
2011-11-17	93.140	93.550	91.720	92.290	61.745	5,435,000
2011-11-16	93.910	94.330	93.070	93.150	62.320	3,915,600
2011-11-15	93.870	94.910	93.700	94.470	63.204	5,577,300
2011-11-14	94.350	94.800	93.860	94.060	62.929	3,232,200
2011-11-11	93.930	94.950	93.860	94.760	63.398	4,425,500
2011-11-10	93.280	93.490	92.590	93.260	62.394	4,189,400
2011-11-09	93.410	93.960	92.350	92.650	61.986	6,666,000
2011-11-08	94.960	95.450	93.840	94.600	63.291	7,195,500
2011-11-07	93.920	94.700	93.220	94.620	63.304	4,646,700
2011-11-04	92.840	93.830	92.300	93.810	62.762	5,612,500
2011-11-03	92.830	93.150	92.280	93.000	62.220	5,245,400
2011-11-02	92.330	92.830	91.670	92.530	61.906	5,421,700
2011-11-01	92.310	93.390	91.710	91.910	61.491	6,503,500
2011-10-31	92.780	93.680	92.780	92.850	62.120	4,544,600
2011-10-28	93.490	93.650	92.490	93.290	62.414	4,942,400
2011-10-27	93.310	93.840	92.010	93.510	62.561	7,004,300
2011-10-26	92.380	92.670	90.870	91.780	61.404	7,046,500
2011-10-25	91.860	92.860	91.450	91.770	61.397	6,465,700
2011-10-24	92.070	92.310	91.400	92.010	61.558	6,653,900
2011-10-21	91.220	92.450	91.090	92.320	61.765	12,081,700
2011-10-20	90.000	90.150	88.380	89.010	59.551	6,969,800
2011-10-19	89.920	90.630	89.310	89.620	59.959	5,681,700
2011-10-18	88.950	90.000	88.210	89.640	59.972	4,864,000
2011-10-17	89.410	89.900	88.510	88.660	59.317	4,321,700
2011-10-14	89.980	89.980	89.140	89.940	60.173	3,702,300
2011-10-13	88.390	89.940	88.280	89.310	59.751	4,990,800
2011-10-12	89.830	89.830	88.030	88.360	59.116	7,847,900

← NewerPage 63 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.