Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	77.180	78.410	77.170	78.400	51.714	7,964,800
2011-04-19	76.880	77.000	76.430	76.600	50.527	4,810,600
2011-04-18	76.890	77.360	76.400	77.000	50.791	4,937,700
2011-04-15	77.290	77.540	76.660	77.380	51.041	4,605,700
2011-04-14	76.720	77.220	76.450	77.070	50.837	3,488,700
2011-04-13	76.970	77.460	76.500	76.890	50.718	4,862,700
2011-04-12	75.830	76.960	75.830	76.660	50.567	4,769,000
2011-04-11	76.160	76.500	76.000	76.250	50.296	3,940,500
2011-04-08	76.250	76.380	75.780	76.040	50.158	3,693,100
2011-04-07	76.340	76.740	75.660	76.010	50.138	5,414,400
2011-04-06	76.780	76.910	76.460	76.720	50.606	5,657,400
2011-04-05	76.260	76.740	75.970	76.600	50.527	4,274,100
2011-04-04	76.310	76.500	76.140	76.390	50.388	3,283,100
2011-04-01	76.300	76.500	75.870	75.990	50.125	3,889,000
2011-03-31	75.840	76.450	75.760	76.090	50.191	4,505,700
2011-03-30	75.500	76.040	75.460	75.810	50.006	3,479,500
2011-03-29	74.870	75.450	74.870	75.370	49.716	3,008,700
2011-03-28	75.550	75.630	75.000	75.000	49.472	3,081,600
2011-03-25	75.000	75.750	74.760	75.250	49.636	4,652,000
2011-03-24	74.600	75.000	74.490	74.930	49.425	4,306,800
2011-03-23	73.750	74.650	73.670	74.530	49.162	5,057,900
2011-03-22	74.000	74.300	73.530	73.870	48.726	4,498,800
2011-03-21	73.500	74.230	73.380	73.760	48.654	5,353,700
2011-03-18	73.480	73.790	72.890	72.990	48.146	9,184,100
2011-03-17	74.130	74.190	73.120	73.400	48.416	6,126,100
2011-03-16	74.740	74.750	73.170	73.380	48.403	10,583,900
2011-03-15	74.500	75.670	74.340	75.120	49.551	6,933,600
2011-03-14	76.100	76.410	75.460	75.670	49.914	7,988,500
2011-03-11	76.360	77.040	76.000	76.730	50.613	4,448,900
2011-03-10	75.640	77.250	75.290	76.680	50.580	8,157,900
2011-03-09	75.680	76.000	75.200	75.780	49.986	5,337,800
2011-03-08	75.730	76.050	74.970	75.540	49.828	8,950,300
2011-03-07	76.380	77.240	75.940	76.290	50.322	7,954,100
2011-03-04	76.110	76.600	75.560	76.030	50.151	5,416,400
2011-03-03	75.260	76.630	75.170	76.240	50.289	7,390,100
2011-03-02	74.660	74.800	73.640	74.690	49.267	7,835,300
2011-03-01	75.710	75.910	74.710	74.890	49.399	9,067,200
2011-02-28	74.510	75.870	74.510	75.680	49.920	11,324,600
2011-02-25	74.900	75.340	74.420	74.440	49.102	6,499,000
2011-02-24	74.980	75.330	74.550	75.210	49.208	7,297,100
2011-02-23	75.970	76.450	74.590	75.190	49.195	7,034,000
2011-02-22	75.950	76.440	75.520	75.700	49.528	7,034,000
2011-02-18	76.080	76.320	75.370	76.130	49.810	5,446,900
2011-02-17	75.910	76.130	75.700	75.980	49.712	4,338,400
2011-02-16	76.280	76.340	75.760	76.020	49.738	4,058,200
2011-02-15	75.870	76.340	75.800	76.150	49.823	3,823,000
2011-02-14	76.070	76.450	75.830	76.240	49.882	4,512,800
2011-02-11	75.800	76.230	75.510	76.140	49.816	4,597,900
2011-02-10	75.980	76.320	75.530	75.760	49.568	5,437,100
2011-02-09	75.500	75.990	75.180	75.930	49.679	5,845,000
2011-02-08	74.370	75.970	74.200	75.360	49.306	11,855,200
2011-02-07	74.130	74.350	73.300	73.450	48.056	11,618,600
2011-02-04	73.730	74.500	73.640	74.050	48.449	9,699,700
2011-02-03	73.840	74.270	73.810	73.830	48.305	11,126,100
2011-02-02	73.490	73.760	73.080	73.640	48.181	5,841,900
2011-02-01	74.220	74.260	73.200	73.470	48.069	8,468,900
2011-01-31	73.800	73.980	73.350	73.670	48.200	6,372,400
2011-01-28	74.370	74.730	73.050	73.280	47.945	9,083,500
2011-01-27	75.430	75.450	74.340	74.350	48.645	7,610,900
2011-01-26	75.590	75.710	75.150	75.170	49.182	6,669,000

← NewerPage 66 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.