Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	51.800	52.630	51.280	51.850	32.023	13,245,200
2009-02-27	51.570	52.920	51.500	52.250	32.270	13,381,500
2009-02-26	54.520	54.690	52.060	52.200	32.239	10,170,800
2009-02-25	54.400	55.150	53.920	54.290	33.221	11,531,100
2009-02-24	54.220	54.940	53.920	54.760	33.508	10,903,500
2009-02-23	54.750	55.390	53.690	53.870	32.964	10,856,700
2009-02-20	54.880	55.230	54.050	54.570	33.392	13,541,100
2009-02-19	55.920	57.110	55.310	55.310	33.845	9,524,500
2009-02-18	56.000	56.560	55.550	56.410	34.518	9,489,500
2009-02-17	55.900	56.410	55.260	55.680	34.071	9,744,100
2009-02-13	57.060	57.590	56.690	56.810	34.763	6,976,700
2009-02-12	56.790	57.050	55.630	56.960	34.855	12,798,000
2009-02-11	57.490	57.850	56.630	57.080	34.928	9,579,700
2009-02-10	59.000	59.020	56.880	57.280	35.050	13,322,500
2009-02-09	59.030	59.430	58.050	59.020	36.115	12,359,600
2009-02-06	58.120	59.330	58.120	58.460	35.773	10,788,700
2009-02-05	57.500	58.580	57.070	58.360	35.711	11,066,500
2009-02-04	59.170	59.770	57.500	57.860	35.405	9,266,600
2009-02-03	58.290	59.150	57.190	58.880	36.030	8,104,300
2009-02-02	57.620	58.440	57.450	57.900	35.430	7,652,100
2009-01-30	58.500	58.730	57.370	58.020	35.503	9,660,800
2009-01-29	58.780	59.060	58.020	58.140	35.577	9,559,400
2009-01-28	59.700	59.700	58.310	59.200	36.225	11,110,700
2009-01-27	58.800	59.220	58.300	58.520	35.809	9,992,800
2009-01-26	57.230	58.670	56.450	58.400	35.736	14,106,700
2009-01-23	57.240	58.720	56.750	58.020	35.503	10,266,100
2009-01-22	58.070	59.470	57.690	58.720	35.932	10,969,400
2009-01-21	57.980	58.940	57.160	58.700	35.919	10,261,400
2009-01-20	59.590	59.800	56.910	57.070	34.922	11,930,300
2009-01-16	58.740	59.980	58.540	59.670	36.513	12,445,800
2009-01-15	57.200	58.590	56.550	57.980	35.479	12,166,300
2009-01-14	58.510	58.620	56.410	57.330	35.081	15,340,200
2009-01-13	60.310	60.800	58.820	59.320	36.299	9,082,600
2009-01-12	60.100	61.230	59.750	60.160	36.813	8,682,900
2009-01-09	60.710	60.950	59.850	60.070	36.758	7,150,700
2009-01-08	60.830	60.830	59.700	60.520	37.033	9,382,300
2009-01-07	61.930	62.570	60.840	61.240	37.474	7,910,400
2009-01-06	63.990	64.460	61.830	62.140	38.024	10,855,700
2009-01-05	63.260	63.840	62.890	63.560	38.893	7,692,900
2009-01-02	62.380	64.130	62.200	63.750	39.010	8,652,700
2008-12-31	61.640	62.390	61.320	62.190	38.055	6,230,500
2008-12-30	60.870	61.750	60.400	61.740	37.780	5,801,000
2008-12-29	60.990	61.370	59.790	60.380	36.947	5,785,900
2008-12-26	61.500	61.570	60.830	61.060	37.363	2,410,100
2008-12-24	61.230	61.660	60.750	61.280	37.498	2,574,800
2008-12-23	61.580	62.180	60.510	60.650	37.113	7,178,800
2008-12-22	60.320	61.400	60.070	61.400	37.572	9,064,900
2008-12-19	61.780	62.170	60.160	60.320	36.911	15,966,600
2008-12-18	63.020	63.020	60.900	61.290	37.504	11,393,600
2008-12-17	62.610	63.590	62.180	62.630	38.324	10,869,400
2008-12-16	61.140	63.000	60.910	62.920	38.502	13,487,700
2008-12-15	60.690	61.230	60.000	60.690	37.137	7,964,700
2008-12-12	59.620	61.180	59.520	60.590	37.076	9,827,700
2008-12-11	61.100	62.450	60.620	60.870	37.247	11,650,300
2008-12-10	60.220	61.930	59.760	61.660	37.731	11,410,900
2008-12-09	60.620	60.970	59.030	59.680	36.519	13,459,500
2008-12-08	63.350	63.990	60.400	60.920	37.278	16,959,100
2008-12-05	60.100	62.860	58.550	62.720	38.379	17,843,400
2008-12-04	59.240	62.080	58.770	60.840	37.229	16,996,200
2008-12-03	56.760	59.830	56.500	59.550	36.440	13,454,300

← NewerPage 75 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.