Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	77.720	77.770	77.120	77.480	50.299	5,346,300
2010-10-27	78.460	78.620	77.000	77.480	50.299	8,459,200
2010-10-26	78.590	79.000	78.580	78.760	51.130	4,030,200
2010-10-25	78.990	79.250	78.630	78.700	51.091	4,103,000
2010-10-22	78.050	78.750	77.850	78.550	50.994	4,224,000
2010-10-21	78.440	79.480	78.270	78.440	50.922	7,697,000
2010-10-20	77.270	78.140	77.170	77.410	50.254	6,420,300
2010-10-19	77.080	77.620	76.680	76.990	49.981	5,226,000
2010-10-18	77.540	77.940	77.160	77.320	50.195	5,375,200
2010-10-15	77.470	77.770	76.930	77.480	50.299	6,259,200
2010-10-14	75.770	77.090	75.670	77.040	50.014	6,616,400
2010-10-13	75.890	76.070	75.410	75.750	49.176	4,370,700
2010-10-12	75.710	75.820	74.880	75.580	49.066	4,703,500
2010-10-11	76.010	76.250	75.270	75.590	49.072	3,653,400
2010-10-08	75.910	76.310	75.640	76.100	49.403	4,118,200
2010-10-07	75.510	75.990	75.510	75.860	49.248	4,477,200
2010-10-06	75.790	75.950	75.400	75.560	49.053	4,732,700
2010-10-05	75.390	75.960	75.250	75.820	49.222	5,680,000
2010-10-04	74.910	75.130	74.400	74.950	48.657	3,900,300
2010-10-01	75.040	75.200	74.540	74.920	48.637	7,192,400
2010-09-30	74.520	74.970	73.870	74.510	48.371	7,237,700
2010-09-29	74.570	74.750	74.300	74.450	48.332	4,668,100
2010-09-28	74.960	74.960	74.220	74.630	48.449	7,047,500
2010-09-27	75.230	75.390	74.750	74.760	48.533	5,957,400
2010-09-24	75.400	75.440	74.940	75.100	48.754	5,843,400
2010-09-23	75.160	75.430	74.580	74.640	48.455	5,921,600
2010-09-22	75.360	75.780	75.000	75.130	48.774	5,141,600
2010-09-21	75.320	75.750	74.880	75.510	49.020	5,297,300
2010-09-20	74.320	75.350	74.300	75.110	48.761	4,211,200
2010-09-17	74.600	74.790	74.130	74.320	48.248	7,933,500
2010-09-16	74.620	74.900	74.350	74.800	48.559	5,073,300
2010-09-15	73.720	74.830	73.710	74.710	48.501	4,549,400
2010-09-14	74.470	74.570	73.810	73.940	48.001	6,543,500
2010-09-13	75.250	75.340	74.010	74.570	48.410	7,851,500
2010-09-10	74.190	75.130	74.180	75.010	48.696	7,483,900
2010-09-09	74.340	76.080	73.660	74.370	48.280	14,615,200
2010-09-08	75.940	76.260	75.750	76.080	49.390	6,808,700
2010-09-07	74.970	75.980	74.930	75.800	49.209	7,188,700
2010-09-03	74.900	75.350	74.420	75.090	48.748	7,328,100
2010-09-02	74.750	75.060	74.290	75.020	48.702	5,885,200
2010-09-01	73.920	74.600	73.720	74.540	48.391	6,746,800
2010-08-31	72.560	73.320	72.550	73.060	47.430	5,598,100
2010-08-30	73.310	73.470	72.740	72.740	47.222	4,192,900
2010-08-27	73.470	74.070	72.860	73.990	47.676	6,592,900
2010-08-26	73.690	73.760	73.110	73.160	47.142	5,215,600
2010-08-25	72.300	73.450	72.300	73.190	47.161	6,704,600
2010-08-24	72.750	73.100	72.190	72.720	46.858	5,846,200
2010-08-23	73.530	73.940	73.330	73.340	47.258	5,404,300
2010-08-20	72.870	73.200	72.680	73.080	47.090	5,566,300
2010-08-19	73.150	73.400	72.450	72.970	47.019	6,950,500
2010-08-18	73.230	73.820	72.800	73.250	47.200	6,030,800
2010-08-17	72.080	73.640	71.740	73.220	47.180	7,392,900
2010-08-16	71.760	72.120	71.540	71.790	46.259	4,935,700
2010-08-13	71.690	72.470	71.690	71.890	46.323	5,937,300
2010-08-12	71.040	72.150	71.040	72.060	46.433	5,641,400
2010-08-11	72.010	72.320	71.500	71.570	46.117	5,478,000
2010-08-10	72.500	72.980	71.970	72.840	46.935	5,689,700
2010-08-09	72.410	73.340	72.350	72.920	46.987	8,921,200
2010-08-06	70.160	71.800	70.020	71.740	46.227	6,775,300
2010-08-05	70.500	70.500	69.840	70.450	45.395	5,441,500

← NewerPage 68 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.