Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	58.980	59.850	58.920	59.340	35.774	6,261,300
2008-06-11	59.770	59.770	58.640	58.750	35.418	6,613,400
2008-06-10	59.010	60.410	59.010	59.770	36.033	9,083,100
2008-06-09	58.370	59.560	58.000	59.310	35.756	11,668,400
2008-06-06	57.700	57.820	56.840	56.950	34.333	7,365,800
2008-06-05	57.960	58.500	57.770	58.050	34.996	7,715,900
2008-06-04	57.430	58.620	57.430	57.980	34.728	7,601,500
2008-06-03	58.700	58.910	57.210	57.560	34.476	9,189,000
2008-06-02	59.120	59.190	58.070	58.550	35.069	4,930,300
2008-05-30	59.540	59.640	58.800	59.320	35.531	5,132,200
2008-05-29	58.700	59.840	58.620	59.480	35.626	4,506,500
2008-05-28	58.370	59.050	58.350	58.690	35.153	5,481,600
2008-05-27	57.870	58.460	57.550	58.110	34.806	5,896,100
2008-05-23	58.370	58.370	57.310	57.730	34.578	5,778,800
2008-05-22	58.750	59.260	58.420	58.530	35.057	5,111,000
2008-05-21	59.770	59.960	58.410	58.780	35.207	7,842,600
2008-05-20	60.280	60.450	59.140	59.680	35.746	8,618,600
2008-05-19	60.760	60.870	60.400	60.450	36.207	4,924,600
2008-05-16	60.870	60.950	60.270	60.530	36.255	5,691,000
2008-05-15	60.400	60.880	59.660	60.860	36.453	6,108,400
2008-05-14	61.350	61.500	60.270	60.440	36.201	8,562,500
2008-05-13	60.900	61.760	60.760	61.170	36.639	6,601,200
2008-05-12	59.300	61.040	59.300	60.870	36.459	6,268,300
2008-05-09	59.060	59.580	59.060	59.240	35.483	5,219,400
2008-05-08	59.730	59.800	58.790	59.770	35.800	7,987,700
2008-05-07	60.400	60.690	59.250	59.380	35.567	6,222,700
2008-05-06	60.610	60.700	60.090	60.490	36.231	5,146,500
2008-05-05	60.960	60.990	60.300	60.870	36.459	5,311,900
2008-05-02	60.900	61.240	60.800	60.950	36.507	7,353,400
2008-05-01	59.540	60.930	59.350	60.920	36.489	6,954,300
2008-04-30	60.000	60.600	59.540	59.580	35.686	8,486,600
2008-04-29	59.150	60.500	59.150	60.200	36.058	7,821,800
2008-04-28	59.750	59.990	59.200	59.590	35.692	7,705,100
2008-04-25	59.750	59.980	59.260	59.670	35.740	7,969,600
2008-04-24	58.650	59.880	58.290	59.580	35.686	7,197,200
2008-04-23	58.410	59.440	58.100	58.690	35.153	8,813,400
2008-04-22	57.940	58.770	57.420	58.350	34.950	10,915,900
2008-04-21	58.590	58.680	58.050	58.670	35.141	6,179,000
2008-04-18	57.560	58.470	57.550	58.300	34.920	6,762,700
2008-04-17	57.110	57.420	56.860	57.330	34.339	5,394,100
2008-04-16	56.310	57.200	55.700	57.180	34.249	7,441,300
2008-04-15	55.790	56.140	55.670	55.960	33.518	6,655,700
2008-04-14	55.490	55.810	55.230	55.540	33.267	3,883,200
2008-04-11	55.410	55.850	55.140	55.400	33.183	5,331,500
2008-04-10	55.590	56.210	55.590	55.850	33.452	6,762,800
2008-04-09	55.790	56.100	55.390	55.740	33.386	7,686,800
2008-04-08	55.420	56.030	55.400	55.870	33.464	4,893,900
2008-04-07	56.020	56.240	55.450	55.650	33.332	6,744,800
2008-04-04	56.220	56.330	55.400	55.720	33.374	7,419,700
2008-04-03	56.440	56.850	55.770	56.240	33.686	6,786,400
2008-04-02	57.050	57.240	56.370	56.660	33.937	8,375,000
2008-04-01	56.040	57.050	56.000	56.910	34.087	13,339,900
2008-03-31	55.560	56.000	55.560	55.770	33.404	6,452,300
2008-03-28	55.690	55.940	55.230	55.480	33.231	4,778,800
2008-03-27	55.830	56.220	55.420	55.450	33.213	8,198,700
2008-03-26	55.830	56.300	55.200	55.600	33.303	5,240,900
2008-03-25	55.670	56.510	55.360	56.200	33.662	7,557,800
2008-03-24	54.580	56.000	54.400	55.770	33.404	7,874,100
2008-03-20	53.950	54.760	53.700	54.420	32.596	13,075,600
2008-03-19	55.010	55.490	53.590	53.660	32.141	8,740,500

← NewerPage 78 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.