McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	81.17	82.06	79.81	82.06	82.06	2.12%	7,949
Dec 2, 2025	81.99	81.99	80.03	80.36	80.36	-0.79%	5,256
Dec 1, 2025	83.48	83.48	81.00	81.00	81.00	-2.97%	3,567
Nov 28, 2025	84.10	84.10	82.01	83.48	83.48	0.08%	476
Nov 27, 2025	84.10	84.10	82.28	83.41	83.07	-0.02%	3,132
Nov 26, 2025	83.05	83.85	82.92	83.43	83.09	0.46%	461
Nov 25, 2025	82.65	83.95	81.83	83.05	82.71	1.49%	3,439
Nov 24, 2025	83.40	83.66	81.83	81.83	81.50	-1.93%	3,305
Nov 21, 2025	80.47	84.10	80.47	83.44	83.10	3.69%	59,743
Nov 19, 2025	81.99	81.99	80.47	80.47	80.14	-1.85%	66,571
Nov 18, 2025	80.50	82.35	80.50	81.99	81.66	0.60%	3,840
Nov 17, 2025	81.50	81.66	80.90	81.50	81.17	0.72%	5,535
Nov 14, 2025	81.95	82.40	80.17	80.92	80.59	-0.71%	9,412
Nov 13, 2025	81.44	81.90	80.83	81.50	81.17	1.08%	23,644
Nov 12, 2025	80.85	81.65	80.25	80.63	80.30	0.02%	16,465
Nov 11, 2025	79.94	80.85	78.83	80.61	80.28	1.58%	3,235
Nov 10, 2025	79.81	79.81	78.62	79.36	79.04	-0.51%	15,490
Nov 7, 2025	79.22	80.90	79.22	79.77	79.45	0.53%	2,566
Nov 6, 2025	81.50	81.95	79.35	79.35	79.03	-4.40%	49,410
Nov 5, 2025	79.80	83.40	79.80	83.00	82.66	3.11%	19,477
Nov 4, 2025	79.60	80.80	79.60	80.50	80.17	1.21%	15,497
Nov 3, 2025	80.01	80.23	78.90	79.54	79.22	-0.87%	22,901
Oct 31, 2025	81.85	81.85	79.93	80.24	79.91	-1.97%	4,588
Oct 30, 2025	81.40	81.85	80.73	81.85	81.52	0.55%	2,259
Oct 29, 2025	81.08	81.79	80.71	81.40	81.07	-1.33%	20,434
Oct 28, 2025	82.00	83.40	82.00	82.50	82.17	-0.72%	20,069
Oct 27, 2025	80.88	83.35	80.88	83.10	82.76	0.68%	32,659
Oct 24, 2025	83.65	83.65	82.24	82.54	82.21	-0.91%	53,352
Oct 23, 2025	83.10	83.71	82.61	83.30	82.96	-1.01%	61,325
Oct 22, 2025	83.46	84.48	82.94	84.15	83.81	0.81%	81,396
Oct 21, 2025	83.22	83.47	82.55	83.47	83.13	0.25%	39,382
Oct 20, 2025	83.12	83.26	82.35	83.26	82.92	-0.88%	61,692
Oct 17, 2025	83.76	84.05	82.95	84.00	83.66	0.47%	16,025
Oct 16, 2025	82.80	83.61	82.80	83.61	83.27	-0.29%	17,627
Oct 15, 2025	83.74	84.30	82.72	83.85	83.51	0.22%	16,341
Oct 14, 2025	82.40	83.77	82.40	83.67	83.33	1.60%	23,429
Oct 13, 2025	82.46	82.46	80.56	82.35	82.02	-0.64%	47,840
Oct 10, 2025	78.78	82.88	78.78	82.88	82.54	4.38%	19,349
Oct 9, 2025	78.99	79.40	78.20	79.40	79.08	0.52%	35,585
Oct 8, 2025	79.79	79.79	78.50	78.99	78.67	-1.02%	33,865
Oct 7, 2025	79.25	79.80	78.50	79.80	79.48	1.01%	8,344
Oct 6, 2025	80.70	80.70	78.62	79.00	78.68	-1.13%	1,207
Oct 3, 2025	80.94	80.94	79.90	79.90	79.58	-0.50%	1,874
Oct 2, 2025	79.50	80.90	79.50	80.30	79.97	0.17%	939
Oct 1, 2025	81.04	81.04	79.50	80.16	79.83	-1.18%	1,230
Sep 30, 2025	80.70	81.12	80.19	81.12	80.79	0.52%	756
Sep 29, 2025	81.30	81.43	80.33	80.70	80.37	-0.85%	1,143
Sep 26, 2025	81.30	81.64	81.00	81.39	81.06	0.11%	4,200
Sep 25, 2025	81.55	81.65	80.82	81.30	80.97	0.12%	2,481
Sep 24, 2025	80.70	81.43	80.47	81.20	80.87	1.36%	3,436