Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	58.680	58.950	57.770	57.820	35.710	10,434,900
2009-05-26	56.970	58.920	56.780	58.840	36.340	12,256,200
2009-05-22	55.920	57.690	55.690	57.080	35.253	10,726,600
2009-05-21	55.680	56.250	55.220	55.690	34.394	10,264,600
2009-05-20	55.180	57.000	55.020	56.250	34.740	15,246,900
2009-05-19	54.340	54.460	53.720	53.870	33.270	6,328,800
2009-05-18	53.510	54.270	53.040	54.200	33.474	8,250,700
2009-05-15	53.470	54.540	53.040	53.460	33.017	8,267,800
2009-05-14	53.360	54.120	53.240	53.570	33.085	8,224,700
2009-05-13	53.520	53.920	53.140	53.490	33.036	8,666,900
2009-05-12	54.740	54.810	53.250	53.970	33.332	8,466,800
2009-05-11	54.830	54.830	54.040	54.400	33.598	9,664,600
2009-05-08	55.100	55.450	54.510	54.920	33.919	13,643,700
2009-05-07	54.020	54.370	52.940	53.390	32.974	11,227,100
2009-05-06	53.550	54.600	53.390	53.690	33.159	12,329,300
2009-05-05	53.000	53.650	52.970	53.160	32.832	12,381,900
2009-05-04	52.890	53.970	52.500	52.770	32.591	12,988,600
2009-05-01	53.210	53.210	51.760	52.400	32.362	11,163,900
2009-04-30	54.710	55.240	53.100	53.290	32.912	11,167,400
2009-04-29	55.090	55.180	54.200	54.410	33.604	8,888,000
2009-04-28	54.050	55.330	54.000	54.530	33.678	7,438,000
2009-04-27	53.900	54.890	53.770	54.490	33.653	8,146,900
2009-04-24	55.170	55.450	54.050	54.310	33.542	9,941,100
2009-04-23	54.750	55.500	54.010	55.300	34.153	9,877,400
2009-04-22	55.780	56.510	54.200	54.250	33.505	12,701,000
2009-04-21	55.550	56.150	54.950	55.630	34.357	8,925,900
2009-04-20	55.510	55.790	55.140	55.330	34.172	7,181,800
2009-04-17	55.090	56.410	54.800	56.090	34.641	11,687,400
2009-04-16	54.150	54.850	53.800	54.700	33.783	8,563,500
2009-04-15	54.050	54.180	53.030	53.950	33.320	12,180,300
2009-04-14	55.800	55.900	54.520	54.820	33.857	8,601,200
2009-04-13	56.340	56.660	55.900	56.110	34.654	5,506,400
2009-04-09	56.290	57.270	56.160	56.670	35.000	7,291,800
2009-04-08	55.460	55.830	55.050	55.560	34.314	5,825,800
2009-04-07	55.640	55.770	54.600	55.400	34.215	7,128,900
2009-04-06	56.470	56.610	55.600	55.940	34.549	6,494,800
2009-04-03	56.200	56.640	55.560	56.640	34.981	7,175,700
2009-04-02	55.940	57.060	55.630	56.350	34.802	8,797,600
2009-04-01	54.300	55.330	53.870	55.240	34.116	8,279,200
2009-03-31	54.300	55.350	54.270	54.570	33.703	9,044,500
2009-03-30	54.000	54.170	53.030	53.920	33.301	8,702,800
2009-03-27	55.460	55.900	54.840	55.010	33.974	6,636,500
2009-03-26	55.490	56.090	54.780	56.060	34.623	11,095,700
2009-03-25	54.060	55.040	53.250	55.010	33.974	10,880,900
2009-03-24	55.000	55.000	53.380	53.560	33.079	9,836,100
2009-03-23	53.970	55.170	53.100	55.160	34.067	10,846,700
2009-03-20	54.480	55.230	52.940	53.200	32.856	13,789,400
2009-03-19	55.580	55.840	54.300	54.710	33.789	10,356,000
2009-03-18	53.440	55.550	53.420	55.420	34.228	12,896,800
2009-03-17	51.700	53.700	51.360	53.640	33.128	13,657,500
2009-03-16	52.650	52.930	51.550	51.690	31.924	9,883,400
2009-03-13	52.670	52.970	51.870	52.380	32.350	11,354,900
2009-03-12	51.390	52.430	50.510	52.170	32.220	15,302,200
2009-03-11	52.510	52.940	50.690	51.030	31.516	16,622,700
2009-03-10	52.830	53.500	52.070	52.600	32.486	17,334,300
2009-03-09	51.690	53.460	51.310	52.320	32.313	17,924,500
2009-03-06	51.240	52.190	50.900	52.120	32.189	18,185,800
2009-03-05	52.360	52.500	50.440	50.860	31.411	15,550,300
2009-03-04	53.100	53.700	52.290	53.150	32.826	11,618,400
2009-03-03	52.140	53.570	52.140	52.430	32.381	14,878,300

← NewerPage 74 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.