Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	75.540	75.680	75.000	75.480	49.384	6,959,800
2011-01-24	74.250	75.850	74.150	75.380	49.319	16,395,500
2011-01-21	75.750	75.750	74.640	75.010	49.077	9,825,900
2011-01-20	75.390	75.740	74.680	75.160	49.175	8,290,300
2011-01-19	75.100	75.440	74.750	75.350	49.299	10,696,700
2011-01-18	74.650	75.360	74.310	74.680	48.861	11,228,500
2011-01-14	72.400	74.120	72.140	74.060	48.455	10,570,000
2011-01-13	73.440	73.550	72.460	72.670	47.546	14,512,600
2011-01-12	74.370	74.370	73.460	73.600	48.154	10,378,500
2011-01-11	73.840	74.490	73.570	73.900	48.351	8,658,800
2011-01-10	74.250	74.460	73.520	73.560	48.128	11,338,600
2011-01-07	74.350	74.580	73.590	74.370	48.658	11,271,900
2011-01-06	74.900	74.940	74.080	74.210	48.553	11,717,100
2011-01-05	74.680	74.900	74.310	74.660	48.848	17,904,000
2011-01-04	75.740	75.910	74.110	74.310	48.619	36,471,600
2011-01-03	77.100	77.590	76.600	76.600	50.117	8,019,700
2010-12-31	76.710	76.860	76.340	76.760	50.222	2,485,100
2010-12-30	76.860	77.050	76.520	76.760	50.222	2,565,000
2010-12-29	76.750	77.500	76.630	76.990	50.372	3,583,900
2010-12-28	76.440	76.610	75.940	76.430	50.006	2,962,900
2010-12-27	76.730	76.750	76.230	76.430	50.006	2,612,600
2010-12-23	77.010	77.110	76.760	76.960	50.353	2,862,600
2010-12-22	77.040	77.370	76.910	77.010	50.385	3,518,100
2010-12-21	77.140	77.140	76.510	76.860	50.287	4,286,100
2010-12-20	76.950	77.060	76.820	76.920	50.327	4,759,200
2010-12-17	76.710	76.960	76.620	76.810	50.255	8,998,800
2010-12-16	77.190	77.190	76.530	76.710	50.189	6,483,700
2010-12-15	77.230	77.450	76.910	76.980	50.366	6,125,800
2010-12-14	77.050	77.370	76.910	77.110	50.451	6,040,400
2010-12-13	77.740	77.760	77.080	77.110	50.451	6,926,500
2010-12-10	77.650	77.840	77.320	77.560	50.745	5,321,100
2010-12-09	79.200	79.210	77.450	77.610	50.778	10,593,300
2010-12-08	78.830	78.950	78.120	78.740	51.517	9,359,700
2010-12-07	79.960	80.940	79.900	80.340	52.564	7,729,000
2010-12-06	79.690	79.940	79.400	79.580	52.067	3,113,700
2010-12-03	79.310	79.790	79.050	79.760	52.185	3,611,200
2010-12-02	79.470	79.650	79.220	79.380	51.936	4,994,400
2010-12-01	79.140	79.580	79.100	79.290	51.877	5,323,300
2010-11-30	77.760	78.730	77.500	78.300	51.229	5,558,300
2010-11-29	77.940	78.470	77.150	78.260	51.203	4,977,600
2010-11-26	79.240	79.270	78.540	78.540	50.987	2,576,700
2010-11-24	79.370	79.670	79.250	79.480	51.598	4,465,100
2010-11-23	79.050	79.200	78.440	79.010	51.292	5,460,400
2010-11-22	79.370	79.530	79.060	79.520	51.624	10,939,500
2010-11-19	79.120	79.660	78.760	79.640	51.701	10,866,000
2010-11-18	78.630	79.480	78.630	79.020	51.299	11,083,200
2010-11-17	77.430	78.520	77.430	78.370	50.877	5,272,800
2010-11-16	78.600	78.640	77.120	77.420	50.260	6,751,400
2010-11-15	78.980	79.380	78.770	79.070	51.331	3,741,600
2010-11-12	79.300	79.450	78.140	78.850	51.189	4,946,900
2010-11-11	79.360	79.850	79.320	79.700	51.740	4,438,900
2010-11-10	79.070	79.580	78.660	79.500	51.611	4,009,900
2010-11-09	79.190	79.250	78.710	79.100	51.351	4,534,300
2010-11-08	78.940	79.400	78.700	79.310	51.487	4,865,700
2010-11-05	79.390	79.390	78.800	79.300	51.481	5,243,200
2010-11-04	79.120	79.470	78.840	79.180	51.403	5,607,000
2010-11-03	78.410	78.710	77.820	78.500	50.961	4,060,500
2010-11-02	78.390	78.760	78.270	78.400	50.896	3,701,400
2010-11-01	78.060	78.630	77.370	77.880	50.559	4,957,800
2010-10-29	77.600	79.900	77.400	77.770	50.487	4,335,000

← NewerPage 67 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.