McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	263.50	265.35	263.35	264.55	264.55	1.36%	244
Dec 3, 2025	258.95	261.75	257.95	261.00	261.00	0.06%	17
Dec 2, 2025	261.55	262.35	259.55	260.85	260.85	-1.06%	340
Dec 1, 2025	268.65	268.65	262.75	263.65	263.65	-2.06%	490
Nov 27, 2025	270.10	270.10	268.55	269.20	267.60	0.22%	4
Nov 26, 2025	267.85	269.45	267.40	268.60	267.00	0.07%	279
Nov 25, 2025	265.00	268.40	264.10	268.40	266.80	0.58%	-
Nov 24, 2025	268.95	268.95	266.85	266.85	265.26	-0.56%	118
Nov 21, 2025	263.85	268.35	262.80	268.35	266.75	2.15%	275
Nov 20, 2025	262.35	262.85	262.25	262.70	261.13	-	156
Nov 19, 2025	263.15	263.25	262.10	262.70	261.13	-0.53%	78
Nov 18, 2025	263.00	265.50	262.85	264.10	262.53	0.55%	71
Nov 17, 2025	264.50	264.95	262.65	262.65	261.08	0.44%	174
Nov 14, 2025	264.70	266.45	261.50	261.50	259.94	-1.15%	101
Nov 13, 2025	264.50	266.00	264.10	264.55	262.97	-0.34%	5
Nov 12, 2025	264.50	266.00	263.85	265.45	263.87	1.63%	264
Nov 11, 2025	258.80	261.55	258.10	261.20	259.64	1.57%	225
Nov 10, 2025	258.35	258.95	257.15	257.15	255.62	-1.38%	112
Nov 7, 2025	259.70	260.85	258.55	260.75	259.20	-1.19%	191
Nov 6, 2025	265.20	265.80	262.65	263.90	262.33	-0.81%	132
Nov 5, 2025	260.90	269.85	258.85	266.05	264.46	2.46%	595
Nov 4, 2025	258.00	260.00	257.95	259.65	258.10	1.17%	255
Nov 3, 2025	259.50	259.60	256.65	256.65	255.12	-1.21%	114
Oct 31, 2025	260.40	260.40	257.90	259.80	258.25	-1.10%	132
Oct 30, 2025	259.75	262.80	258.85	262.70	261.13	1.02%	147
Oct 29, 2025	263.60	263.60	259.50	260.05	258.50	-2.22%	174
Oct 28, 2025	265.70	266.50	265.70	265.95	264.37	0.38%	378
Oct 27, 2025	263.00	264.95	261.85	264.95	263.37	0.57%	253
Oct 24, 2025	264.55	264.55	262.50	263.45	261.88	-0.53%	43
Oct 23, 2025	268.00	268.00	264.85	264.85	263.27	-1.52%	218
Oct 22, 2025	264.20	268.95	264.20	268.95	267.35	1.45%	275
Oct 21, 2025	264.35	265.40	264.30	265.10	263.52	0.86%	21
Oct 20, 2025	263.25	264.05	262.85	262.85	261.28	-0.32%	50
Oct 17, 2025	259.80	263.70	259.80	263.70	262.13	0.46%	124
Oct 16, 2025	262.60	262.60	261.85	262.50	260.94	-0.23%	22
Oct 15, 2025	262.75	265.25	261.35	263.10	261.53	0.46%	218
Oct 14, 2025	259.35	261.90	259.35	261.90	260.34	1.41%	48
Oct 13, 2025	254.35	258.45	254.35	258.25	256.71	1.87%	119
Oct 10, 2025	254.45	254.70	253.45	253.50	251.99	-0.57%	86
Oct 9, 2025	253.50	254.95	253.00	254.95	253.43	0.49%	443
Oct 8, 2025	254.95	255.30	253.70	253.70	252.19	-0.10%	141
Oct 7, 2025	253.40	253.95	253.10	253.95	252.44	0.30%	191
Oct 6, 2025	256.45	257.80	253.20	253.20	251.69	-0.94%	506
Oct 3, 2025	256.35	257.00	254.95	255.60	254.08	-0.76%	187
Oct 2, 2025	256.10	257.85	255.05	257.55	256.02	0.90%	622
Oct 1, 2025	258.80	259.40	255.25	255.25	253.73	-1.30%	85
Sep 30, 2025	258.50	258.60	256.75	258.60	257.06	0.06%	327
Sep 29, 2025	260.90	260.90	258.05	258.45	256.91	-0.69%	281
Sep 26, 2025	259.10	260.25	259.00	260.25	258.70	0.35%	57
Sep 25, 2025	259.20	261.35	258.05	259.35	257.80	-0.10%	210