McDonald's Corporation (MCD)
NYSE: MCD · Real-Time Price · USD
312.22
+0.79 (0.25%)
At close: Aug 28, 2025, 4:00 PM
312.10
-0.12 (-0.04%)
After-hours: Aug 28, 2025, 7:59 PM EDT
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 311.12 | 312.52 | 309.35 | 312.22 | 312.22 | 0.25% | 3,330,584 |
| Aug 27, 2025 | 313.36 | 315.72 | 311.34 | 311.43 | 311.43 | -0.48% | 3,234,836 |
| Aug 26, 2025 | 313.43 | 315.12 | 312.30 | 312.94 | 312.94 | -0.16% | 2,807,730 |
| Aug 25, 2025 | 313.73 | 315.55 | 311.95 | 313.44 | 313.44 | -0.20% | 2,944,405 |
| Aug 22, 2025 | 314.63 | 316.80 | 313.16 | 314.07 | 314.07 | 0.27% | 2,796,930 |
| Aug 21, 2025 | 311.87 | 313.60 | 311.17 | 313.22 | 313.22 | 0.04% | 2,282,444 |
| Aug 20, 2025 | 313.67 | 316.16 | 312.39 | 313.08 | 313.08 | 0.69% | 3,880,218 |
| Aug 19, 2025 | 308.70 | 314.22 | 308.45 | 310.93 | 310.93 | 0.72% | 2,893,574 |
| Aug 18, 2025 | 308.37 | 309.98 | 306.56 | 308.70 | 308.70 | -0.07% | 3,272,917 |
| Aug 15, 2025 | 310.16 | 310.16 | 306.50 | 308.93 | 308.93 | -0.01% | 3,416,604 |
| Aug 14, 2025 | 305.50 | 309.29 | 302.70 | 308.95 | 308.95 | 1.27% | 4,699,435 |
| Aug 13, 2025 | 301.70 | 305.31 | 301.40 | 305.07 | 305.07 | 1.14% | 2,999,334 |
| Aug 12, 2025 | 305.17 | 305.50 | 299.89 | 301.64 | 301.64 | -0.89% | 3,440,070 |
| Aug 11, 2025 | 305.50 | 307.30 | 303.78 | 304.36 | 304.36 | -0.36% | 2,648,956 |
| Aug 8, 2025 | 307.00 | 308.55 | 303.89 | 305.45 | 305.45 | -0.80% | 2,622,369 |
| Aug 7, 2025 | 309.16 | 310.17 | 304.35 | 307.91 | 307.91 | 0.08% | 3,603,475 |
| Aug 6, 2025 | 307.00 | 310.40 | 301.74 | 307.66 | 307.66 | 2.98% | 6,474,304 |
| Aug 5, 2025 | 303.00 | 304.60 | 298.37 | 298.77 | 298.77 | -1.79% | 4,222,907 |
| Aug 4, 2025 | 300.53 | 306.35 | 300.53 | 304.23 | 304.23 | 0.44% | 4,734,465 |
| Aug 1, 2025 | 303.50 | 303.70 | 301.38 | 302.89 | 302.89 | 0.94% | 3,344,793 |
| Jul 31, 2025 | 301.03 | 303.47 | 300.00 | 300.07 | 300.07 | -1.17% | 3,639,588 |
| Jul 30, 2025 | 302.57 | 305.43 | 301.08 | 303.61 | 303.61 | 0.31% | 2,805,919 |
| Jul 29, 2025 | 298.95 | 302.83 | 298.30 | 302.67 | 302.67 | 1.15% | 3,148,084 |
| Jul 28, 2025 | 297.06 | 299.91 | 294.99 | 299.22 | 299.22 | 0.25% | 3,070,470 |
| Jul 25, 2025 | 296.81 | 298.64 | 294.90 | 298.47 | 298.47 | 1.35% | 3,401,033 |
| Jul 24, 2025 | 296.91 | 297.46 | 294.41 | 294.48 | 294.48 | -1.22% | 4,426,029 |
| Jul 23, 2025 | 299.49 | 299.88 | 296.92 | 298.12 | 298.12 | -0.35% | 2,467,609 |
| Jul 22, 2025 | 295.86 | 300.10 | 295.05 | 299.17 | 299.17 | 1.16% | 2,672,021 |
| Jul 21, 2025 | 298.11 | 298.80 | 295.28 | 295.74 | 295.74 | -0.45% | 3,037,506 |
| Jul 18, 2025 | 299.74 | 300.40 | 296.43 | 297.07 | 297.07 | -1.10% | 3,481,263 |
| Jul 17, 2025 | 299.77 | 302.45 | 298.42 | 300.37 | 300.37 | 0.49% | 3,134,529 |
| Jul 16, 2025 | 299.78 | 300.48 | 296.21 | 298.90 | 298.90 | -0.24% | 2,804,844 |
| Jul 15, 2025 | 301.30 | 302.79 | 299.24 | 299.62 | 299.62 | -0.75% | 2,937,595 |
| Jul 14, 2025 | 299.18 | 302.07 | 294.83 | 301.88 | 301.88 | 0.66% | 5,707,576 |
| Jul 11, 2025 | 298.14 | 302.74 | 297.29 | 299.91 | 299.91 | 0.51% | 4,524,080 |
| Jul 10, 2025 | 296.30 | 300.78 | 295.03 | 298.39 | 298.39 | 1.83% | 5,368,072 |
| Jul 9, 2025 | 292.25 | 293.82 | 291.34 | 293.02 | 293.02 | 0.46% | 3,266,050 |
| Jul 8, 2025 | 293.01 | 293.02 | 290.26 | 291.67 | 291.67 | -0.63% | 3,123,607 |
| Jul 7, 2025 | 294.12 | 295.68 | 292.49 | 293.53 | 293.53 | -0.19% | 3,404,279 |
| Jul 3, 2025 | 294.67 | 294.83 | 292.61 | 294.08 | 294.08 | -0.19% | 1,678,645 |
| Jul 2, 2025 | 298.08 | 298.08 | 292.60 | 294.63 | 294.63 | -0.96% | 4,021,460 |
| Jul 1, 2025 | 292.50 | 299.65 | 292.35 | 297.49 | 297.49 | 1.82% | 5,121,903 |
| Jun 30, 2025 | 290.88 | 293.58 | 290.88 | 292.17 | 292.17 | 0.21% | 5,054,752 |
| Jun 27, 2025 | 286.01 | 292.19 | 285.24 | 291.55 | 291.55 | 2.07% | 7,422,178 |
| Jun 26, 2025 | 285.95 | 286.79 | 283.47 | 285.63 | 285.63 | 0.03% | 5,354,904 |
| Jun 25, 2025 | 290.86 | 291.08 | 284.31 | 285.55 | 285.55 | -2.03% | 4,259,763 |
| Jun 24, 2025 | 289.62 | 292.10 | 288.58 | 291.47 | 291.47 | 0.67% | 4,461,222 |
| Jun 23, 2025 | 288.52 | 289.52 | 285.87 | 289.52 | 289.52 | 0.72% | 5,172,494 |
| Jun 20, 2025 | 289.77 | 290.61 | 285.57 | 287.46 | 287.46 | -0.75% | 7,084,966 |
| Jun 18, 2025 | 293.00 | 293.11 | 288.60 | 289.63 | 289.63 | -0.92% | 4,008,675 |