Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	85.480	85.930	85.150	85.400	56.752	5,408,100
2011-07-15	85.880	86.050	84.920	85.480	56.805	5,892,000
2011-07-14	86.020	86.460	85.560	85.810	57.024	6,764,400
2011-07-13	85.250	85.760	84.810	84.960	56.459	6,545,200
2011-07-12	85.200	86.050	84.970	84.990	56.479	5,498,200
2011-07-11	85.320	85.860	85.100	85.350	56.718	5,288,300
2011-07-08	85.600	85.900	85.250	85.600	56.884	5,200,100
2011-07-07	86.000	86.290	85.660	86.060	57.190	6,072,300
2011-07-06	85.640	86.280	85.300	85.860	57.057	5,810,300
2011-07-05	85.410	85.990	85.330	85.640	56.911	5,093,000
2011-07-01	84.160	85.790	84.150	85.650	56.918	5,829,700
2011-06-30	84.700	84.910	84.240	84.320	56.034	4,968,000
2011-06-29	84.410	84.660	84.100	84.570	56.200	7,181,000
2011-06-28	82.460	84.410	82.420	84.350	56.054	8,545,100
2011-06-27	81.510	82.500	81.510	82.320	54.705	4,528,800
2011-06-24	82.290	82.650	81.720	81.840	54.386	6,467,700
2011-06-23	82.060	82.340	81.400	82.290	54.685	6,677,400
2011-06-22	82.850	83.090	82.480	82.650	54.924	4,543,200
2011-06-21	82.770	83.070	82.490	82.800	55.024	5,818,300
2011-06-20	82.320	82.970	82.110	82.690	54.951	4,792,800
2011-06-17	82.220	82.720	81.850	82.520	54.838	7,279,500
2011-06-16	81.380	81.930	80.900	81.810	54.366	5,258,800
2011-06-15	81.220	81.890	81.110	81.240	53.987	5,353,600
2011-06-14	81.060	81.850	80.800	81.470	54.140	5,246,300
2011-06-13	80.430	81.320	80.390	80.730	53.648	4,376,000
2011-06-10	81.210	81.380	80.280	80.360	53.402	5,466,200
2011-06-09	81.150	81.610	80.620	81.260	54.000	4,540,200
2011-06-08	80.180	81.500	80.000	81.150	53.927	7,867,600
2011-06-07	81.050	82.230	80.960	81.140	53.921	7,248,900
2011-06-06	80.600	81.470	80.430	80.700	53.628	6,132,800
2011-06-03	80.100	80.950	80.010	80.540	53.522	5,752,100
2011-06-02	80.950	81.270	80.460	80.750	53.661	4,764,400
2011-06-01	81.470	81.740	80.980	80.980	53.814	5,700,100
2011-05-31	82.130	82.250	81.280	81.540	54.186	7,161,400
2011-05-27	82.130	82.200	81.270	81.620	54.240	5,443,300
2011-05-26	82.870	82.970	82.200	82.430	54.373	7,160,900
2011-05-25	82.570	82.990	82.510	82.720	54.564	6,589,800
2011-05-24	82.650	83.080	82.410	82.640	54.511	6,309,900
2011-05-23	81.530	82.700	81.490	82.500	54.419	6,550,800
2011-05-20	82.790	82.850	81.990	82.330	54.307	4,790,700
2011-05-19	81.600	82.630	81.370	82.510	54.425	5,909,600
2011-05-18	80.900	81.500	80.730	81.500	53.759	4,373,100
2011-05-17	80.700	81.290	80.440	80.930	53.383	6,471,600
2011-05-16	80.440	81.250	80.440	81.140	53.522	6,244,100
2011-05-13	80.590	80.910	80.380	80.740	53.258	5,220,900
2011-05-12	79.300	80.710	79.110	80.660	53.205	6,400,000
2011-05-11	79.680	79.970	79.170	79.510	52.446	4,304,800
2011-05-10	79.520	79.850	79.270	79.710	52.578	4,375,800
2011-05-09	79.460	79.820	79.080	79.310	52.315	6,284,700
2011-05-06	78.830	79.370	78.650	78.700	51.912	6,076,200
2011-05-05	78.840	79.180	78.200	78.600	51.846	6,407,800
2011-05-04	78.910	79.310	78.820	79.070	52.156	5,493,400
2011-05-03	78.630	79.090	78.510	78.940	52.070	4,446,300
2011-05-02	78.400	78.930	78.350	78.640	51.873	4,021,700
2011-04-29	78.040	78.590	77.770	78.310	51.655	4,500,000
2011-04-28	78.000	78.440	77.520	78.030	51.470	3,991,900
2011-04-27	77.410	77.960	77.010	77.870	51.365	5,745,100
2011-04-26	77.200	77.340	76.550	76.940	50.751	4,900,000
2011-04-25	77.150	77.250	76.540	77.130	50.877	3,831,600
2011-04-21	77.400	77.690	76.500	76.910	50.731	9,424,100

← NewerPage 65 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.