Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	63.250	63.840	62.540	63.790	40.418	7,478,900
2010-02-10	63.540	63.830	62.970	63.250	40.076	6,161,300
2010-02-09	63.150	63.850	62.770	63.570	40.279	10,131,500
2010-02-08	63.480	63.800	62.920	62.920	39.867	6,975,100
2010-02-05	64.070	64.340	62.630	63.370	40.152	14,007,600
2010-02-04	65.190	65.270	64.020	64.060	40.589	10,868,400
2010-02-03	64.630	65.750	64.610	65.210	41.318	13,695,300
2010-02-02	63.870	64.050	63.350	64.030	40.570	7,271,400
2010-02-01	62.830	63.970	62.830	63.890	40.481	8,062,700
2010-01-29	62.820	63.220	62.390	62.430	39.556	7,589,600
2010-01-28	63.850	63.870	62.750	62.830	39.810	8,560,100
2010-01-27	63.670	64.000	63.300	63.730	40.380	8,080,800
2010-01-26	62.750	64.000	62.750	63.810	40.431	9,292,700
2010-01-25	63.340	63.600	62.920	63.090	39.974	6,382,200
2010-01-22	63.230	64.780	62.810	63.390	40.165	15,645,900
2010-01-21	62.970	63.600	62.800	63.200	40.044	11,724,100
2010-01-20	63.490	63.600	62.750	63.010	39.924	6,996,800
2010-01-19	62.900	63.820	62.770	63.480	40.222	8,551,500
2010-01-15	62.670	62.980	62.050	62.280	39.461	9,429,100
2010-01-14	62.560	62.730	62.090	62.650	39.696	7,095,600
2010-01-13	62.860	63.290	62.560	62.590	39.658	8,623,000
2010-01-12	62.030	62.660	62.000	62.660	39.702	7,199,400
2010-01-11	62.020	62.430	61.850	62.320	39.487	6,081,300
2010-01-08	62.270	62.410	61.600	61.840	39.182	6,107,300
2010-01-07	61.250	62.340	61.110	61.900	39.220	7,517,700
2010-01-06	62.200	62.410	61.060	61.450	38.935	10,551,300
2010-01-05	62.660	62.750	62.190	62.300	39.474	7,099,000
2010-01-04	62.630	63.070	62.310	62.780	39.778	5,839,300
2009-12-31	62.970	63.070	62.390	62.440	39.563	4,495,300
2009-12-30	63.450	63.650	62.810	62.890	39.848	6,776,100
2009-12-29	63.680	63.920	63.560	63.590	40.291	2,628,900
2009-12-28	63.430	63.700	63.150	63.610	40.304	2,389,400
2009-12-24	63.340	63.710	63.250	63.420	40.184	2,577,300
2009-12-23	62.970	63.680	62.570	63.360	40.146	5,889,700
2009-12-22	62.680	63.090	62.660	62.970	39.898	3,418,500
2009-12-21	62.240	63.080	62.140	62.660	39.702	4,625,700
2009-12-18	61.990	62.430	61.970	62.170	39.392	9,854,100
2009-12-17	62.240	62.480	61.920	61.920	39.233	5,418,500
2009-12-16	62.320	62.740	61.930	62.420	39.550	5,647,100
2009-12-15	62.240	62.430	61.890	62.000	39.284	4,952,700
2009-12-14	62.250	62.400	61.820	62.140	39.373	5,632,900
2009-12-11	61.370	61.910	61.190	61.660	39.068	5,864,400
2009-12-10	60.980	61.350	60.690	61.050	38.682	8,035,900
2009-12-09	60.730	61.030	60.330	60.600	38.397	10,911,800
2009-12-08	60.450	60.900	60.040	60.610	38.403	14,696,700
2009-12-07	61.660	62.260	61.290	61.930	39.239	9,036,800
2009-12-04	62.460	62.700	61.140	61.590	39.024	9,497,500
2009-12-03	62.630	62.850	61.950	61.970	39.265	10,761,500
2009-12-02	63.500	63.850	62.490	62.500	39.601	10,518,400
2009-12-01	63.640	64.050	63.510	63.540	40.260	9,614,400
2009-11-30	63.760	63.760	63.030	63.250	40.076	6,566,200
2009-11-27	62.980	63.860	62.980	63.600	40.298	3,557,900
2009-11-25	64.410	64.600	64.270	64.450	40.488	7,602,400
2009-11-24	64.010	64.290	63.270	64.220	40.343	8,274,400
2009-11-23	64.300	64.300	63.680	63.990	40.199	6,871,700
2009-11-20	63.360	64.190	63.250	63.970	40.186	8,850,700
2009-11-19	63.940	63.940	63.050	63.410	39.834	5,848,400
2009-11-18	63.610	63.980	63.220	63.980	40.192	6,986,500
2009-11-17	64.340	64.480	63.450	63.570	39.935	8,589,300
2009-11-16	63.920	64.750	63.710	64.530	40.538	12,109,900

← NewerPage 71 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.