McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	85.35	85.40	83.71	84.42	84.42	-0.09%	8,594
Feb 5, 2026	84.01	86.34	84.01	84.50	84.50	0.58%	1,821
Feb 4, 2026	81.86	85.91	81.86	84.01	84.01	0.61%	1,996
Feb 3, 2026	83.60	84.44	82.28	83.50	83.50	-0.02%	7,369
Feb 2, 2026	83.56	84.02	83.18	83.52	83.52	0.95%	2,299
Jan 30, 2026	81.01	83.09	81.01	82.73	82.73	0.07%	2,553
Jan 29, 2026	82.32	82.93	80.83	82.67	82.67	1.44%	4,745
Jan 28, 2026	81.45	82.06	81.13	81.50	81.50	0.16%	1,763
Jan 27, 2026	82.60	82.60	81.37	81.37	81.37	-1.49%	3,101
Jan 26, 2026	81.20	82.70	81.20	82.60	82.60	1.21%	3,386
Jan 23, 2026	81.59	81.78	80.51	81.61	81.61	0.82%	15,977
Jan 22, 2026	81.05	81.70	80.70	80.95	80.95	-0.14%	3,091
Jan 21, 2026	81.88	81.88	80.82	81.06	81.06	-0.01%	21,353
Jan 20, 2026	83.67	83.67	81.07	81.07	81.07	-2.14%	15,410
Jan 19, 2026	83.57	86.11	82.00	82.84	82.84	-0.78%	2,732
Jan 16, 2026	82.16	83.49	82.16	83.49	83.49	-0.10%	1,513
Jan 15, 2026	83.56	83.57	82.00	83.57	83.57	0.78%	1,854
Jan 14, 2026	83.16	83.50	82.43	82.92	82.92	-0.06%	1,116
Jan 13, 2026	82.72	83.00	81.80	82.97	82.97	1.31%	1,278
Jan 12, 2026	82.97	82.97	81.89	81.90	81.90	-0.29%	281
Jan 9, 2026	82.00	82.99	81.69	82.14	82.14	0.17%	815
Jan 8, 2026	82.14	83.15	81.50	82.00	82.00	-0.18%	1,464
Jan 7, 2026	81.00	82.50	81.00	82.15	82.15	0.20%	687
Jan 6, 2026	81.26	81.99	80.33	81.99	81.99	0.89%	2,726
Jan 5, 2026	82.28	82.39	80.97	81.27	81.27	-0.23%	3,930
Jan 2, 2026	83.50	84.33	81.46	81.46	81.46	-3.40%	7,569
Dec 30, 2025	87.00	87.00	84.33	84.33	84.33	-2.83%	4,475
Dec 29, 2025	87.05	87.05	85.86	86.79	86.79	-0.31%	1,674
Dec 26, 2025	86.26	87.06	85.74	87.06	87.06	1.94%	5,918
Dec 23, 2025	89.03	89.03	85.40	85.40	85.40	-3.46%	2,218
Dec 22, 2025	87.58	88.82	86.86	88.46	88.46	0.99%	834
Dec 19, 2025	89.00	89.00	87.34	87.59	87.59	-1.58%	20,690
Dec 18, 2025	88.50	89.00	88.09	89.00	89.00	0.56%	5,120
Dec 17, 2025	85.52	88.50	85.52	88.50	88.50	3.48%	6,836
Dec 16, 2025	85.00	87.11	85.00	85.52	85.52	-0.42%	11,398
Dec 15, 2025	85.82	86.70	85.13	85.88	85.88	0.07%	8,077
Dec 12, 2025	83.50	85.91	83.28	85.82	85.82	2.67%	3,214
Dec 11, 2025	84.06	84.71	83.53	83.59	83.59	-1.74%	3,008
Dec 10, 2025	84.55	85.07	83.74	85.07	85.07	0.62%	1,784
Dec 9, 2025	84.43	85.34	83.94	84.55	84.55	1.00%	935
Dec 8, 2025	84.00	85.36	83.71	83.71	83.71	-1.05%	3,584
Dec 5, 2025	82.73	85.60	81.92	84.60	84.60	3.28%	213,764
Dec 4, 2025	82.06	83.00	81.60	81.91	81.91	-0.18%	2,871
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