Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	61.260	62.500	60.930	62.420	37.860	10,431,000
2008-09-05	59.790	60.470	59.560	60.300	36.574	8,913,000
2008-09-04	61.510	61.540	59.960	60.020	36.404	7,760,100
2008-09-03	63.130	63.150	61.200	61.720	37.435	10,104,800
2008-09-02	62.390	64.290	62.390	62.910	38.157	9,658,900
2008-08-29	62.760	62.940	61.810	62.000	37.605	5,955,700
2008-08-28	62.340	62.950	61.710	62.890	38.145	5,762,500
2008-08-27	62.590	62.590	61.370	62.080	37.426	4,890,800
2008-08-26	62.070	62.270	61.210	62.130	37.456	5,547,000
2008-08-25	63.210	63.210	61.900	62.080	37.426	5,997,600
2008-08-22	62.690	63.900	62.690	63.420	38.234	5,611,000
2008-08-21	61.930	62.850	61.900	62.310	37.565	5,135,300
2008-08-20	62.640	62.670	61.960	62.430	37.637	4,626,500
2008-08-19	63.000	63.020	62.250	62.460	37.655	5,645,300
2008-08-18	63.890	64.230	63.040	63.290	38.155	6,953,500
2008-08-15	64.130	64.350	63.230	63.630	38.360	5,169,800
2008-08-14	62.650	64.290	62.000	63.600	38.342	9,297,900
2008-08-13	64.010	64.090	61.940	62.780	37.848	12,390,700
2008-08-12	65.210	65.430	63.620	63.940	38.547	13,159,200
2008-08-11	65.040	67.000	64.770	65.950	39.759	14,801,100
2008-08-08	62.390	66.240	61.550	65.670	39.590	27,536,700
2008-08-07	61.900	63.060	61.310	61.860	37.293	12,579,200
2008-08-06	61.900	62.420	61.420	62.140	37.462	9,689,800
2008-08-05	60.790	62.410	60.680	62.330	37.577	13,334,700
2008-08-04	59.840	60.960	59.770	60.550	36.503	6,068,600
2008-08-01	59.830	60.510	59.440	59.770	36.033	7,167,600
2008-07-31	60.200	60.980	59.690	59.790	36.045	6,960,100
2008-07-30	60.050	60.780	59.900	60.450	36.443	7,740,100
2008-07-29	58.300	60.000	57.970	59.700	35.991	10,151,700
2008-07-28	58.700	59.080	57.700	57.790	34.840	7,273,300
2008-07-25	58.590	59.990	58.350	58.650	35.358	7,949,000
2008-07-24	58.700	59.250	58.000	58.370	35.189	8,440,300
2008-07-23	61.200	61.210	58.520	59.660	35.967	15,047,600
2008-07-22	59.500	60.600	59.500	60.120	36.244	9,622,000
2008-07-21	60.360	60.900	59.190	59.750	36.021	8,614,800
2008-07-18	60.410	61.000	59.910	60.440	36.437	7,258,000
2008-07-17	59.800	60.980	59.010	60.370	36.395	9,482,400
2008-07-16	58.520	60.340	58.200	60.160	36.268	10,214,600
2008-07-15	57.520	59.460	57.330	58.560	35.304	9,576,300
2008-07-14	57.910	58.500	57.510	58.090	35.020	7,040,200
2008-07-11	57.880	58.360	57.190	57.320	34.556	9,801,500
2008-07-10	59.140	59.300	58.140	58.440	35.231	8,735,000
2008-07-09	58.700	59.500	58.280	59.250	35.720	10,559,700
2008-07-08	57.700	58.660	57.330	58.520	35.280	9,710,800
2008-07-07	57.420	58.010	56.640	57.360	34.580	8,011,800
2008-07-03	57.600	57.880	56.260	57.190	34.478	5,833,800
2008-07-02	57.400	58.430	57.180	57.430	34.623	9,864,800
2008-07-01	55.870	57.350	55.700	57.290	34.538	12,089,100
2008-06-30	56.700	57.430	55.520	56.220	33.893	12,268,500
2008-06-27	56.630	57.190	55.170	56.500	34.062	14,277,700
2008-06-26	57.480	58.100	56.410	56.450	34.032	10,465,900
2008-06-25	57.340	58.390	56.780	58.050	34.996	8,294,300
2008-06-24	57.550	57.810	56.080	57.020	34.375	9,697,500
2008-06-23	57.750	58.050	56.940	57.010	34.369	7,033,900
2008-06-20	58.260	58.500	57.350	57.400	34.604	10,426,900
2008-06-19	58.070	58.970	57.870	58.590	35.322	6,060,400
2008-06-18	58.950	59.400	58.050	58.210	35.093	6,248,700
2008-06-17	60.270	60.330	59.070	59.210	35.696	5,305,400
2008-06-16	59.440	60.300	59.390	59.940	36.136	4,520,700
2008-06-13	59.610	60.330	59.400	59.950	36.142	5,033,700

← NewerPage 77 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.