Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	70.380	70.950	70.210	70.690	45.550	4,567,100
2010-08-03	70.210	70.840	70.060	70.450	45.395	4,946,000
2010-08-02	70.500	70.500	69.930	70.250	45.267	5,873,100
2010-07-30	68.920	69.980	68.590	69.730	44.931	5,990,300
2010-07-29	70.200	70.250	68.900	69.380	44.706	5,131,700
2010-07-28	70.210	70.380	69.370	69.770	44.957	6,708,400
2010-07-27	71.030	71.030	69.990	70.400	45.363	6,214,900
2010-07-26	70.040	70.870	69.900	70.870	45.666	5,525,400
2010-07-23	70.760	71.170	68.940	69.900	45.041	12,238,900
2010-07-22	70.510	71.540	70.510	71.400	46.008	6,717,900
2010-07-21	70.930	71.000	69.650	70.110	45.176	5,734,400
2010-07-20	69.470	70.960	69.440	70.870	45.666	5,474,300
2010-07-19	69.970	70.380	69.450	69.910	45.047	5,072,700
2010-07-16	71.160	71.280	69.860	69.940	45.067	5,981,000
2010-07-15	70.900	71.460	70.430	71.330	45.962	5,470,100
2010-07-14	70.500	70.980	70.160	70.900	45.685	4,476,100
2010-07-13	70.440	71.070	70.120	70.840	45.647	6,072,100
2010-07-12	68.960	70.000	68.960	69.940	45.067	5,420,800
2010-07-09	69.080	69.330	68.750	69.220	44.603	4,513,000
2010-07-08	67.800	69.150	67.550	69.020	44.474	7,871,200
2010-07-07	66.090	67.370	66.000	67.310	43.372	6,623,200
2010-07-06	66.520	67.100	65.630	66.110	42.599	5,940,700
2010-07-02	66.750	67.000	65.960	66.140	42.618	5,280,600
2010-07-01	66.720	66.900	65.310	66.710	42.986	10,924,400
2010-06-30	66.290	66.840	65.800	65.870	42.444	7,204,900
2010-06-29	66.610	66.790	66.090	66.460	42.824	8,715,200
2010-06-28	67.580	67.890	67.250	67.330	43.385	4,427,700
2010-06-25	67.710	68.290	67.370	67.420	43.443	8,041,700
2010-06-24	68.430	68.540	67.610	67.730	43.643	5,942,800
2010-06-23	68.820	69.300	68.470	68.630	44.223	5,443,200
2010-06-22	70.010	70.370	68.550	68.640	44.229	5,487,700
2010-06-21	70.270	70.500	69.770	69.920	45.054	5,203,100
2010-06-18	70.250	70.430	69.810	69.880	45.028	8,817,900
2010-06-17	70.550	70.580	69.380	70.050	45.138	7,014,900
2010-06-16	70.060	70.500	70.010	70.290	45.292	4,548,500
2010-06-15	69.940	70.490	69.850	70.400	45.363	6,419,900
2010-06-14	69.950	69.980	69.300	69.300	44.654	4,525,300
2010-06-11	68.860	69.550	68.750	69.540	44.809	5,367,100
2010-06-10	68.980	69.410	68.710	69.370	44.700	6,743,600
2010-06-09	68.680	68.900	68.040	68.260	43.984	8,921,800
2010-06-08	67.160	68.450	65.810	68.380	44.062	13,565,800
2010-06-07	66.640	67.820	66.250	66.750	43.011	9,808,400
2010-06-04	66.820	68.090	66.520	66.700	42.979	7,558,000
2010-06-03	67.800	68.250	67.440	67.850	43.720	4,402,500
2010-06-02	66.530	67.800	66.200	67.770	43.669	5,750,400
2010-06-01	66.230	67.310	66.040	66.360	42.760	5,367,700
2010-05-28	67.240	67.630	66.750	66.870	43.089	7,164,800
2010-05-27	66.410	67.200	66.020	67.200	43.301	9,728,000
2010-05-26	67.890	68.060	66.000	66.010	42.180	11,525,200
2010-05-25	66.590	67.840	66.200	67.840	43.349	9,257,900
2010-05-24	67.840	68.510	67.260	67.660	43.234	6,733,300
2010-05-21	67.070	68.040	65.550	67.860	43.362	12,614,800
2010-05-20	68.540	69.360	67.630	67.660	43.234	13,571,000
2010-05-19	69.660	69.950	68.900	69.400	44.346	7,814,300
2010-05-18	70.530	70.810	69.840	70.020	44.742	6,897,800
2010-05-17	69.820	70.250	69.350	70.140	44.819	7,467,000
2010-05-14	70.280	70.450	69.100	69.590	44.468	9,111,400
2010-05-13	70.710	71.300	70.450	70.500	45.049	5,734,000
2010-05-12	70.730	70.940	70.150	70.670	45.158	5,655,500
2010-05-11	70.170	71.100	70.130	70.480	45.036	6,709,900

← NewerPage 69 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.