Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	62.230	63.800	62.170	63.580	39.941	9,692,300
2009-11-12	62.720	62.810	61.990	62.170	39.055	6,417,500
2009-11-11	62.680	63.100	62.450	62.830	39.470	6,643,100
2009-11-10	62.490	62.760	61.980	62.280	39.124	7,408,400
2009-11-09	62.270	62.880	62.130	62.640	39.351	10,517,300
2009-11-06	61.050	62.180	61.030	61.720	38.773	10,795,100
2009-11-05	60.460	61.500	60.290	61.480	38.622	11,000,400
2009-11-04	59.500	60.850	59.200	60.290	37.874	12,294,800
2009-11-03	58.820	59.540	58.820	59.240	37.215	6,562,000
2009-11-02	58.840	59.540	58.600	59.160	37.164	7,583,300
2009-10-30	59.090	59.500	58.560	58.610	36.819	9,878,800
2009-10-29	58.980	59.220	58.600	59.140	37.152	6,950,800
2009-10-28	58.650	59.320	58.600	58.640	36.838	8,752,500
2009-10-27	59.220	59.280	58.440	59.020	37.077	8,336,600
2009-10-26	59.510	59.960	59.120	59.200	37.190	9,020,300
2009-10-23	59.500	59.610	59.020	59.430	37.334	7,629,500
2009-10-22	59.870	60.600	59.090	59.500	37.378	24,641,000
2009-10-21	58.800	59.110	58.000	58.330	36.643	9,619,500
2009-10-20	59.600	59.650	58.620	58.920	37.014	7,608,600
2009-10-19	58.970	59.450	58.820	59.280	37.240	7,560,600
2009-10-16	58.080	59.230	58.060	58.780	36.926	9,980,400
2009-10-15	57.270	58.250	57.270	58.200	36.561	8,141,000
2009-10-14	57.400	57.930	57.390	57.500	36.122	7,580,200
2009-10-13	56.710	57.300	56.680	57.050	35.839	6,164,500
2009-10-12	56.930	57.540	56.570	56.680	35.607	8,550,100
2009-10-09	56.540	56.770	56.030	56.700	35.619	10,227,800
2009-10-08	57.470	57.620	56.810	56.870	35.726	8,713,600
2009-10-07	57.230	57.560	56.720	57.140	35.895	7,284,400
2009-10-06	56.720	57.640	56.720	57.440	36.084	7,164,800
2009-10-05	56.900	57.000	56.290	56.610	35.563	8,040,800
2009-10-02	56.270	57.180	56.090	56.710	35.625	8,862,000
2009-10-01	56.990	57.140	56.460	56.740	35.644	10,006,000
2009-09-30	56.960	57.330	56.220	57.070	35.852	9,826,300
2009-09-29	57.180	57.660	57.050	57.170	35.914	7,542,100
2009-09-28	57.240	57.670	57.080	57.170	35.914	7,784,200
2009-09-25	56.480	57.460	56.420	56.950	35.776	11,279,900
2009-09-24	55.680	56.390	55.540	56.120	35.255	9,271,400
2009-09-23	55.880	56.270	55.500	55.540	34.890	8,589,400
2009-09-22	56.500	56.500	55.580	55.810	35.060	8,013,300
2009-09-21	56.540	56.750	55.830	56.140	35.267	9,820,100
2009-09-18	56.600	57.000	56.300	57.000	35.808	14,364,400
2009-09-17	56.410	56.730	56.050	56.460	35.468	9,719,900
2009-09-16	55.290	56.640	55.000	56.470	35.475	17,384,000
2009-09-15	54.590	55.290	54.170	54.980	34.539	14,272,000
2009-09-14	54.100	54.340	53.880	54.230	34.067	10,273,400
2009-09-11	55.110	55.120	54.230	54.390	34.168	12,205,600
2009-09-10	55.250	55.390	54.750	54.850	34.457	12,450,400
2009-09-09	55.120	55.520	54.690	55.090	34.608	17,822,200
2009-09-08	56.400	56.620	56.000	56.220	35.318	7,479,600
2009-09-04	55.600	56.240	55.400	56.140	35.267	4,877,700
2009-09-03	55.550	55.600	55.060	55.570	34.909	5,680,000
2009-09-02	55.640	55.700	54.690	55.370	34.784	6,959,000
2009-09-01	56.050	56.400	55.460	55.640	34.953	7,785,000
2009-08-31	55.750	56.240	55.650	56.240	35.330	7,888,500
2009-08-28	57.020	57.050	55.760	56.070	35.223	8,683,600
2009-08-27	57.060	57.180	56.590	57.160	35.594	8,462,900
2009-08-26	56.470	57.220	56.300	57.000	35.494	8,253,300
2009-08-25	56.180	56.750	56.150	56.450	35.152	7,442,300
2009-08-24	56.380	56.380	55.700	55.910	34.816	6,638,900
2009-08-21	56.500	56.620	56.050	56.270	35.040	7,671,200

← NewerPage 72 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.