Mcdonalds Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	54.850	55.480	54.010	54.850	32.853	10,415,700
2008-03-17	53.370	54.800	53.010	54.280	32.512	10,530,900
2008-03-14	55.180	55.180	53.750	54.780	32.811	10,275,000
2008-03-13	53.400	55.120	53.400	54.890	32.877	11,973,500
2008-03-12	54.470	54.630	53.600	53.700	32.164	7,407,900
2008-03-11	54.800	54.800	53.450	54.250	32.494	9,330,900
2008-03-10	54.650	54.730	52.930	53.800	32.224	17,599,500
2008-03-07	52.550	52.780	52.000	52.270	31.308	8,053,000
2008-03-06	53.640	54.200	53.000	53.040	31.769	6,526,200
2008-03-05	53.830	54.170	53.270	53.940	32.308	7,087,700
2008-03-04	52.900	53.630	52.620	53.630	32.123	7,887,800
2008-03-03	53.980	54.740	52.670	53.160	31.841	7,495,800
2008-02-29	54.300	54.760	53.940	54.110	32.410	7,461,200
2008-02-28	55.000	55.100	54.300	54.620	32.716	6,969,500
2008-02-27	56.220	57.000	55.100	55.330	32.916	13,814,900
2008-02-26	55.680	56.820	55.680	56.450	33.582	9,346,700
2008-02-25	55.610	56.160	55.120	56.050	33.345	5,236,600
2008-02-22	55.350	55.690	54.390	55.690	33.130	5,963,300
2008-02-21	56.280	56.350	55.120	55.230	32.857	5,764,400
2008-02-20	55.270	56.400	55.010	56.200	33.434	8,007,600
2008-02-19	55.820	55.990	55.500	55.670	33.118	7,853,300
2008-02-15	55.350	55.470	54.840	55.300	32.898	6,972,300
2008-02-14	56.770	56.770	55.500	55.580	33.065	5,610,900
2008-02-13	57.070	57.070	55.850	56.640	33.696	7,739,000
2008-02-12	56.350	56.820	55.920	56.370	33.535	9,506,600
2008-02-11	55.730	56.340	55.190	55.980	33.303	5,904,900
2008-02-08	54.900	56.410	54.810	55.640	33.101	12,940,600
2008-02-07	53.370	54.860	53.300	54.460	32.399	11,229,000
2008-02-06	54.190	54.190	53.530	53.730	31.964	11,636,200
2008-02-05	53.370	54.500	52.880	53.840	32.030	13,425,000
2008-02-04	54.230	54.290	53.300	53.880	32.054	6,079,100
2008-02-01	53.670	54.370	52.850	54.220	32.256	11,656,900
2008-01-31	50.250	53.580	50.110	53.580	31.875	18,338,600
2008-01-30	50.840	51.780	50.800	51.010	30.346	13,593,900
2008-01-29	51.430	51.430	50.070	50.750	30.192	20,685,000
2008-01-28	51.100	51.430	49.360	51.070	30.382	49,724,500
2008-01-25	54.460	54.750	53.990	54.100	32.184	12,779,800
2008-01-24	53.800	54.190	52.990	54.000	32.125	10,305,400
2008-01-23	51.640	53.050	50.890	53.010	31.536	19,158,300
2008-01-22	49.370	52.620	49.370	52.450	31.203	16,883,500
2008-01-18	52.450	53.290	52.260	52.400	31.173	11,754,400
2008-01-17	52.670	53.040	51.920	51.980	30.923	12,878,400
2008-01-16	53.410	53.830	52.220	52.410	31.179	13,246,000
2008-01-15	54.390	55.190	53.440	53.760	31.982	10,107,000
2008-01-14	54.890	55.310	53.720	54.960	32.696	12,932,700
2008-01-11	56.900	56.900	53.320	54.320	32.315	33,215,200
2008-01-10	57.690	58.490	56.960	58.170	34.606	10,767,000
2008-01-09	57.060	57.530	56.100	57.470	34.189	11,600,400
2008-01-08	58.440	58.640	56.960	57.080	33.957	10,080,800
2008-01-07	57.360	58.250	56.870	58.030	34.522	10,784,500
2008-01-04	57.330	57.470	56.430	57.050	33.939	9,687,500
2008-01-03	58.400	58.800	57.740	57.930	34.463	6,514,700
2008-01-02	59.480	59.480	57.890	58.100	34.564	7,858,300

← NewerPage 79 of 79 · 4,733 trading days

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.