Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	70.070	71.050	69.750	70.580	45.100	10,903,300
2010-05-07	69.020	69.320	67.420	68.010	43.458	15,280,700
2010-05-06	70.450	71.490	67.490	69.420	44.359	16,489,600
2010-05-05	70.400	71.060	70.130	70.660	45.151	9,577,700
2010-05-04	71.150	71.300	70.300	70.640	45.139	7,240,200
2010-05-03	70.880	71.840	70.650	71.420	45.637	5,990,600
2010-04-30	71.530	71.710	70.390	70.590	45.107	6,966,600
2010-04-29	70.580	71.700	70.580	71.520	45.701	7,357,400
2010-04-28	70.480	70.730	69.760	70.340	44.947	7,589,400
2010-04-27	70.710	71.330	70.400	70.530	45.068	8,154,400
2010-04-26	71.300	71.420	70.730	71.020	45.381	6,035,600
2010-04-23	71.220	71.350	70.750	71.150	45.464	5,923,700
2010-04-22	70.250	71.470	70.120	71.030	45.388	7,139,600
2010-04-21	70.620	71.190	70.050	70.360	44.960	10,738,100
2010-04-20	69.980	70.590	69.950	70.340	44.947	7,340,300
2010-04-19	69.000	69.970	68.990	69.920	44.679	7,157,900
2010-04-16	69.110	69.280	68.330	69.030	44.110	7,876,100
2010-04-15	69.310	69.490	68.970	69.160	44.193	4,767,200
2010-04-14	69.180	69.530	69.050	69.420	44.359	6,193,000
2010-04-13	68.680	69.050	68.310	68.920	44.040	5,652,600
2010-04-12	68.770	68.850	68.370	68.530	43.790	4,025,000
2010-04-09	68.660	68.770	68.140	68.680	43.886	5,622,100
2010-04-08	67.900	69.030	67.870	68.760	43.937	7,141,000
2010-04-07	67.800	68.130	67.260	67.700	43.260	6,623,700
2010-04-06	67.770	67.960	67.650	67.810	43.330	3,318,300
2010-04-05	67.760	68.200	67.760	68.030	43.471	4,875,200
2010-04-01	67.060	67.710	67.060	67.580	43.183	5,474,200
2010-03-31	67.150	67.390	66.630	66.720	42.634	5,765,600
2010-03-30	67.110	67.490	66.920	67.240	42.966	5,093,500
2010-03-29	67.460	67.480	66.590	67.070	42.857	6,522,600
2010-03-26	67.090	67.450	66.930	67.260	42.979	5,984,100
2010-03-25	67.130	67.440	66.840	66.900	42.749	5,705,600
2010-03-24	66.990	67.190	66.580	66.800	42.685	6,363,700
2010-03-23	67.140	67.350	66.830	67.350	43.036	8,057,700
2010-03-22	66.070	67.250	65.900	67.010	42.819	7,386,400
2010-03-19	66.530	66.910	66.000	66.530	42.512	10,230,100
2010-03-18	66.470	66.740	66.360	66.680	42.608	6,206,700
2010-03-17	66.230	66.440	65.870	66.380	42.416	4,818,800
2010-03-16	66.220	66.240	65.800	66.070	42.218	5,705,600
2010-03-15	65.700	66.190	65.690	65.930	42.129	5,715,100
2010-03-12	65.460	65.980	65.360	65.530	41.873	6,601,700
2010-03-11	64.800	65.210	64.670	65.210	41.669	4,350,400
2010-03-10	65.020	65.240	64.730	64.940	41.496	6,900,200
2010-03-09	64.990	65.500	64.840	65.100	41.599	7,126,900
2010-03-08	64.410	65.540	64.230	65.120	41.611	11,825,600
2010-03-05	63.720	63.760	63.250	63.670	40.685	8,154,600
2010-03-04	63.790	63.790	63.300	63.430	40.531	5,958,200
2010-03-03	64.250	64.340	63.450	63.630	40.659	6,396,100
2010-03-02	64.420	64.420	63.910	64.070	40.940	6,271,700
2010-03-01	63.980	64.140	63.670	63.980	40.883	6,320,300
2010-02-26	64.460	64.730	63.850	63.850	40.800	8,288,400
2010-02-25	64.290	64.640	63.760	64.380	41.138	8,500,000
2010-02-24	64.960	65.550	64.770	65.260	41.349	7,579,700
2010-02-23	64.780	65.050	64.700	64.870	41.102	7,485,700
2010-02-22	64.930	64.930	64.630	64.770	41.039	4,274,900
2010-02-19	64.460	64.890	64.300	64.740	41.020	5,622,600
2010-02-18	64.110	64.620	64.000	64.480	40.855	4,975,800
2010-02-17	64.210	64.350	63.770	64.260	40.716	5,424,600
2010-02-16	63.500	64.180	63.280	64.010	40.557	7,090,200
2010-02-12	63.210	63.890	63.190	63.590	40.291	6,749,800

← NewerPage 70 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.