McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.27	27.27	26.81	26.81	26.81	-3.56%	1,509
Mar 17, 2026	27.79	28.05	27.79	27.80	27.80	0.04%	1,289
Mar 16, 2026	27.74	27.85	27.74	27.79	27.79	0.32%	1,564
Mar 13, 2026	27.64	27.70	27.64	27.70	27.70	0.47%	828
Mar 12, 2026	27.65	27.71	27.57	27.57	27.57	0.11%	457
Mar 11, 2026	27.58	27.63	27.48	27.54	27.54	-1.08%	2,438
Mar 10, 2026	28.22	28.22	27.83	27.84	27.84	-0.93%	3,512
Mar 9, 2026	27.68	28.10	27.63	28.10	28.10	1.04%	5,622
Mar 6, 2026	27.41	27.85	27.40	27.81	27.81	-0.11%	33,661
Mar 5, 2026	27.80	27.84	27.67	27.84	27.84	-1.07%	6,027
Mar 4, 2026	28.15	28.16	28.08	28.14	28.14	-0.07%	1,842
Mar 3, 2026	28.14	28.18	27.90	28.16	28.16	-1.02%	3,683
Mar 2, 2026	28.91	28.91	28.45	28.45	28.29	-1.83%	3,177
Feb 27, 2026	28.70	28.98	28.70	28.98	28.82	1.90%	3,073
Feb 26, 2026	28.47	28.58	28.40	28.44	28.28	0.49%	3,131
Feb 25, 2026	28.09	28.32	28.09	28.30	28.14	-0.07%	2,114
Feb 24, 2026	28.42	28.47	28.30	28.32	28.16	-0.39%	1,275
Feb 23, 2026	28.01	28.50	28.01	28.43	28.27	1.68%	6,359
Feb 20, 2026	27.80	28.00	27.80	27.96	27.81	-0.89%	1,813
Feb 19, 2026	27.80	28.21	27.80	28.21	28.05	1.00%	2,997
Feb 18, 2026	27.93	27.93	27.75	27.93	27.78	-0.60%	1,901
Feb 17, 2026	28.06	28.10	28.06	28.10	27.94	0.86%	662
Feb 13, 2026	28.48	28.48	27.86	27.86	27.71	-0.96%	3,921
Feb 12, 2026	28.14	28.30	27.90	28.13	27.97	1.92%	93,145
Feb 11, 2026	27.51	27.62	27.46	27.60	27.45	-0.79%	26,913
Feb 10, 2026	27.66	27.82	27.54	27.82	27.67	0.36%	2,143
Feb 9, 2026	27.83	27.83	27.63	27.72	27.57	-0.43%	2,428
Feb 6, 2026	27.75	27.84	27.70	27.84	27.69	1.13%	8,900
Feb 5, 2026	27.71	27.85	27.53	27.53	27.38	0.07%	3,068
Feb 4, 2026	27.26	27.53	27.26	27.51	27.36	1.03%	2,141
Feb 3, 2026	27.08	27.46	27.08	27.23	27.08	0.29%	4,452
Feb 2, 2026	27.18	27.18	26.92	27.15	27.00	1.31%	2,098
Jan 30, 2026	26.62	26.82	26.62	26.80	26.65	-0.59%	228,779
Jan 29, 2026	26.78	27.00	26.73	26.96	26.81	1.28%	2,635
Jan 28, 2026	26.70	26.85	26.56	26.62	26.47	-0.56%	2,742
Jan 27, 2026	26.47	26.77	26.47	26.77	26.62	0.53%	4,089
Jan 26, 2026	26.48	26.70	26.48	26.63	26.48	1.06%	4,369
Jan 23, 2026	26.12	26.35	26.12	26.35	26.20	0.80%	8,095
Jan 22, 2026	26.10	26.21	26.08	26.14	26.00	0.62%	1,438
Jan 21, 2026	25.79	26.02	25.79	25.98	25.84	0.74%	1,832
Jan 20, 2026	26.19	26.19	25.79	25.79	25.65	-2.09%	10,069
Jan 19, 2026	26.19	26.34	25.80	26.34	26.19	0.42%	1,568
Jan 16, 2026	26.13	26.23	26.13	26.23	26.08	-0.34%	1,668
Jan 15, 2026	26.18	26.32	26.15	26.32	26.17	0.38%	14,670
Jan 14, 2026	26.30	26.50	26.15	26.22	26.07	-0.64%	2,351
Jan 13, 2026	26.16	26.39	26.12	26.39	26.24	1.03%	3,493
Jan 12, 2026	26.20	26.20	26.00	26.12	25.98	0.15%	42,964
Jan 9, 2026	26.27	26.27	26.08	26.08	25.94	-1.06%	1,441
Jan 8, 2026	25.81	26.36	25.81	26.36	26.21	1.54%	109,569
Jan 7, 2026	26.04	26.04	25.91	25.96	25.82	0.35%	1,328