Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	56.870	57.750	55.440	57.050	34.910	10,215,700
2008-12-01	58.070	58.740	55.990	56.170	34.371	11,077,100
2008-11-28	57.630	58.980	57.060	58.750	35.950	3,916,400
2008-11-26	55.660	58.050	55.300	57.900	35.430	9,377,800
2008-11-25	56.500	57.110	54.830	56.810	34.457	14,759,300
2008-11-24	55.540	56.500	55.000	55.510	33.668	13,472,900
2008-11-21	53.680	55.210	51.150	55.150	33.450	20,692,500
2008-11-20	54.730	56.300	52.580	52.910	32.091	15,883,200
2008-11-19	56.250	57.940	55.260	55.440	33.626	16,144,600
2008-11-18	55.020	57.230	54.800	56.510	34.275	12,905,200
2008-11-17	55.900	57.110	55.500	55.610	33.729	11,272,300
2008-11-14	55.330	58.300	54.630	56.130	34.044	12,851,700
2008-11-13	54.150	56.300	52.000	56.250	34.117	15,680,700
2008-11-12	55.410	56.250	53.750	54.020	32.765	10,940,200
2008-11-11	56.390	57.010	55.620	56.290	34.142	9,076,000
2008-11-10	57.150	58.100	55.900	56.480	34.257	8,925,000
2008-11-07	53.930	55.850	53.930	55.470	33.644	8,600,900
2008-11-06	55.500	56.850	53.440	54.170	32.856	11,095,900
2008-11-05	57.520	58.060	55.750	56.000	33.966	8,465,100
2008-11-04	57.770	58.240	56.390	57.780	35.045	10,601,300
2008-11-03	58.410	58.930	56.590	57.030	34.590	7,761,600
2008-10-31	57.880	58.290	56.440	57.930	35.136	11,162,900
2008-10-30	58.960	59.500	56.850	57.870	35.100	11,118,200
2008-10-29	56.620	59.940	56.010	57.180	34.681	17,848,100
2008-10-28	52.760	56.730	52.230	56.620	34.342	13,517,600
2008-10-27	53.470	54.310	51.640	51.760	31.394	12,073,500
2008-10-24	52.410	54.550	51.700	53.060	32.182	13,436,300
2008-10-23	55.390	56.310	52.570	55.580	33.711	13,355,600
2008-10-22	55.160	56.180	53.600	54.180	32.862	17,950,300
2008-10-21	56.400	57.920	54.760	55.130	33.438	10,833,400
2008-10-20	54.870	56.860	54.280	56.840	34.475	8,881,100
2008-10-17	53.500	56.130	52.600	53.800	32.631	11,572,900
2008-10-16	52.020	55.270	50.800	54.460	33.032	17,272,200
2008-10-15	54.980	56.080	51.320	51.550	31.267	13,075,100
2008-10-14	59.320	59.840	54.640	56.020	33.978	17,389,100
2008-10-13	55.320	57.620	54.750	57.250	34.724	14,492,500
2008-10-10	50.040	57.780	45.790	53.350	32.358	33,087,500
2008-10-09	55.000	55.710	52.080	52.080	31.588	17,219,700
2008-10-08	53.260	55.830	53.250	53.410	32.395	20,739,700
2008-10-07	58.940	58.940	52.730	54.970	33.341	15,343,700
2008-10-06	58.990	59.840	55.450	57.150	34.663	16,078,600
2008-10-03	62.900	62.960	60.020	60.230	36.531	11,059,100
2008-10-02	63.640	63.900	61.170	61.880	37.532	10,905,400
2008-10-01	61.180	64.020	60.860	63.660	38.612	12,381,800
2008-09-30	61.290	61.730	59.880	61.700	37.423	12,966,800
2008-09-29	63.090	63.480	59.860	60.160	36.489	12,665,100
2008-09-26	62.050	63.340	62.050	63.200	38.333	8,277,400
2008-09-25	61.790	62.700	61.790	62.270	37.769	8,920,800
2008-09-24	62.000	62.650	60.700	61.430	37.259	8,890,200
2008-09-23	62.630	64.500	61.310	61.780	37.471	11,455,600
2008-09-22	63.580	64.760	62.220	62.570	37.951	12,146,400
2008-09-19	64.660	65.470	63.600	63.980	38.806	13,907,400
2008-09-18	63.380	64.230	62.090	63.960	38.794	13,208,400
2008-09-17	63.870	64.820	62.390	62.520	37.920	13,401,200
2008-09-16	63.490	65.080	63.110	64.290	38.994	15,780,900
2008-09-15	63.730	64.870	63.080	63.720	38.648	11,333,200
2008-09-12	64.120	64.870	63.570	64.060	38.854	9,374,700
2008-09-11	62.560	64.640	62.260	64.560	39.157	13,363,300
2008-09-10	63.380	63.770	62.590	63.200	38.333	8,683,800
2008-09-09	63.000	64.650	62.990	63.190	38.327	14,469,800

← NewerPage 76 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.