Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	55.760	56.250	55.650	56.140	34.959	5,522,000
2009-08-19	55.210	55.990	55.110	55.650	34.654	7,963,800
2009-08-18	54.570	55.270	54.430	55.260	34.411	10,305,500
2009-08-17	54.770	55.240	54.500	54.500	33.938	10,440,700
2009-08-14	55.690	55.800	54.830	55.270	34.417	7,705,200
2009-08-13	56.450	56.650	55.560	55.780	34.735	9,925,900
2009-08-12	55.910	56.630	55.760	56.260	35.034	7,223,000
2009-08-11	56.060	56.370	55.850	56.020	34.884	8,713,800
2009-08-10	55.800	56.490	55.750	56.270	35.040	11,008,600
2009-08-07	55.080	55.400	54.790	55.200	34.373	8,137,200
2009-08-06	55.200	55.250	54.670	54.840	34.149	10,248,700
2009-08-05	55.130	55.240	54.800	55.090	34.305	9,426,200
2009-08-04	55.320	55.490	54.910	55.010	34.255	11,782,200
2009-08-03	55.110	55.390	54.680	55.130	34.330	10,607,000
2009-07-31	55.500	55.790	54.920	55.060	34.286	13,519,700
2009-07-30	56.610	56.690	55.550	55.590	34.616	13,845,700
2009-07-29	56.250	56.960	56.200	56.410	35.127	8,002,500
2009-07-28	55.900	56.700	55.800	56.470	35.164	8,744,700
2009-07-27	56.220	56.310	55.700	55.970	34.853	7,792,100
2009-07-24	56.390	56.470	55.750	56.080	34.921	12,337,100
2009-07-23	56.990	57.190	55.620	56.090	34.928	34,243,500
2009-07-22	58.530	59.590	58.480	58.820	36.628	9,146,200
2009-07-21	58.520	58.670	57.910	58.630	36.509	7,748,400
2009-07-20	58.220	58.500	57.980	58.280	36.291	8,093,200
2009-07-17	57.340	58.050	57.260	57.840	36.017	9,767,400
2009-07-16	57.190	57.330	56.920	57.220	35.631	10,080,300
2009-07-15	57.480	57.490	56.710	57.080	35.544	11,899,500
2009-07-14	57.240	57.520	56.860	57.460	35.781	6,670,400
2009-07-13	57.070	57.530	56.560	57.270	35.662	7,057,400
2009-07-10	56.560	57.720	56.560	57.050	35.525	6,739,400
2009-07-09	57.250	57.290	56.280	56.770	35.351	7,793,600
2009-07-08	57.100	57.190	56.440	57.040	35.519	10,771,500
2009-07-07	58.000	58.000	56.750	56.800	35.370	8,192,600
2009-07-06	57.080	58.240	56.800	57.990	36.111	7,533,100
2009-07-02	57.690	57.830	57.250	57.450	35.775	6,970,800
2009-07-01	57.650	58.550	57.650	58.220	36.254	5,733,500
2009-06-30	57.300	58.140	57.210	57.490	35.799	7,334,500
2009-06-29	57.190	57.350	56.600	57.230	35.638	6,641,600
2009-06-26	57.390	57.400	56.750	57.000	35.494	8,195,100
2009-06-25	56.210	57.700	56.150	57.460	35.781	7,841,400
2009-06-24	57.070	57.100	56.040	56.300	35.058	7,297,500
2009-06-23	57.540	57.610	56.640	56.760	35.345	7,329,300
2009-06-22	57.800	58.020	57.130	57.200	35.619	7,651,100
2009-06-19	58.410	58.830	58.000	58.170	36.223	9,602,400
2009-06-18	57.550	58.820	57.210	58.160	36.217	6,944,300
2009-06-17	57.210	58.120	57.210	57.370	35.725	7,216,600
2009-06-16	57.910	57.910	56.820	57.070	35.538	8,714,200
2009-06-15	58.100	58.150	57.240	57.780	35.980	7,538,200
2009-06-12	57.720	58.480	57.500	58.360	36.341	7,063,000
2009-06-11	58.320	58.710	57.630	57.670	35.912	9,316,200
2009-06-10	59.600	59.620	57.870	58.360	36.341	9,999,800
2009-06-09	59.020	59.550	58.750	59.080	36.790	7,947,200
2009-06-08	58.580	59.180	57.750	58.720	36.565	14,756,100
2009-06-05	60.400	60.490	59.350	59.870	37.281	10,285,700
2009-06-04	60.650	60.650	59.800	60.240	37.512	10,236,900
2009-06-03	59.850	61.010	59.750	60.990	37.668	10,424,500
2009-06-02	59.570	60.770	59.480	60.380	37.291	9,332,000
2009-06-01	59.180	59.990	58.920	59.850	36.964	7,746,100
2009-05-29	58.280	59.030	57.690	58.990	36.432	8,060,100
2009-05-28	57.890	58.600	57.400	58.130	35.901	8,402,400

← NewerPage 73 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.