Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	88.830	89.890	88.670	89.340	59.771	6,868,200
2011-10-10	88.050	88.520	87.610	88.510	59.216	5,136,400
2011-10-07	87.290	87.970	86.590	87.200	58.340	5,509,200
2011-10-06	86.450	87.250	86.070	87.110	58.280	5,861,000
2011-10-05	86.670	86.770	84.900	85.830	57.423	7,730,400
2011-10-04	85.060	86.600	83.740	86.480	57.858	10,700,000
2011-10-03	87.430	87.780	86.000	86.020	57.550	9,185,600
2011-09-30	87.990	90.170	87.810	87.820	58.755	8,776,100
2011-09-29	89.450	89.820	87.380	88.780	59.397	8,145,900
2011-09-28	89.740	90.380	87.980	88.030	58.895	7,027,800
2011-09-27	90.240	91.000	89.400	89.740	60.039	8,043,200
2011-09-26	87.960	89.470	86.730	89.340	59.771	7,515,500
2011-09-23	86.100	87.850	85.750	87.370	58.453	7,614,900
2011-09-22	85.840	86.970	85.100	85.990	57.530	10,785,600
2011-09-21	89.260	89.720	87.480	87.520	58.554	5,777,500
2011-09-20	89.240	90.560	89.000	89.310	59.751	7,942,200
2011-09-19	87.610	89.220	87.540	88.810	59.417	6,471,600
2011-09-16	88.260	88.760	88.040	88.290	59.069	7,594,500
2011-09-15	87.550	88.240	87.370	88.070	58.922	6,755,100
2011-09-14	86.300	87.790	85.440	86.750	58.039	7,666,600
2011-09-13	86.170	86.300	85.170	86.120	57.617	6,598,700
2011-09-12	84.440	86.200	84.160	86.190	57.664	8,271,000
2011-09-09	86.290	86.460	83.650	85.030	56.888	18,444,800
2011-09-08	89.160	90.000	88.610	88.610	59.283	7,330,000
2011-09-07	89.480	89.480	88.620	89.290	59.738	7,065,300
2011-09-06	87.420	88.950	87.070	88.820	59.424	7,198,400
2011-09-02	89.460	89.930	89.010	89.090	59.604	5,250,800
2011-09-01	90.270	91.090	90.030	90.070	60.260	5,475,400
2011-08-31	91.060	91.200	90.020	90.410	60.487	9,168,400
2011-08-30	90.240	91.220	90.100	90.780	60.735	6,311,800
2011-08-29	90.600	90.820	90.070	90.790	60.333	6,261,700
2011-08-26	88.650	90.490	87.830	89.930	59.762	5,958,600
2011-08-25	90.060	90.460	88.360	88.710	58.951	8,671,900
2011-08-24	89.060	90.150	88.540	90.130	59.895	8,174,400
2011-08-23	87.760	89.560	87.750	89.530	59.496	6,617,100
2011-08-22	88.210	88.890	87.330	87.760	58.320	7,087,900
2011-08-19	85.820	88.430	85.820	87.230	57.968	11,686,500
2011-08-18	86.560	87.270	84.680	85.610	56.891	11,373,500
2011-08-17	87.140	87.510	86.440	87.500	58.147	5,407,500
2011-08-16	86.450	87.190	85.680	86.670	57.596	5,627,300
2011-08-15	86.820	86.870	85.760	86.820	57.695	6,470,400
2011-08-12	86.590	86.940	85.780	86.500	57.483	6,531,200
2011-08-11	84.730	86.970	84.440	86.280	57.336	11,112,100
2011-08-10	84.930	85.460	83.610	84.080	55.874	13,493,400
2011-08-09	83.460	86.030	82.570	85.960	57.124	15,364,200
2011-08-08	83.630	84.940	82.010	82.110	54.565	14,499,500
2011-08-05	84.710	85.530	82.750	85.080	56.539	12,502,600
2011-08-04	85.390	86.460	84.250	84.280	56.007	10,708,800
2011-08-03	85.110	85.810	85.000	85.540	56.845	7,635,100
2011-08-02	86.040	86.580	85.030	85.060	56.526	5,604,800
2011-08-01	87.490	87.490	85.600	86.390	57.409	4,400,300
2011-07-29	86.150	86.850	85.820	86.480	57.469	5,707,000
2011-07-28	86.990	87.770	86.670	86.780	57.669	4,864,300
2011-07-27	87.920	88.180	87.080	87.090	57.875	6,668,100
2011-07-26	88.060	88.450	87.830	88.020	58.493	4,729,100
2011-07-25	87.960	89.000	87.780	88.120	58.559	5,346,000
2011-07-22	88.500	89.570	88.440	88.560	58.852	11,408,600
2011-07-21	86.670	87.040	86.020	86.540	57.509	6,107,200
2011-07-20	86.220	86.580	85.900	86.270	57.330	4,114,100
2011-07-19	85.700	86.260	85.560	86.210	57.290	4,672,200

← NewerPage 64 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.