McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	283.00	283.73	280.41	282.27	282.27	-0.67%	3,015,217
May 21, 2026	281.05	285.15	279.95	284.18	284.18	1.40%	4,685,075
May 20, 2026	280.29	281.02	276.40	280.27	280.27	-0.19%	3,991,120
May 19, 2026	283.40	285.32	280.29	280.80	280.80	-0.59%	4,042,467
May 18, 2026	275.82	282.80	275.15	282.47	282.47	2.20%	3,957,618
May 15, 2026	276.00	277.50	275.02	276.39	276.39	0.52%	3,819,101
May 14, 2026	277.80	277.80	274.30	274.97	274.97	-0.26%	3,428,211
May 13, 2026	274.50	277.50	273.24	275.70	275.70	0.31%	3,450,992
May 12, 2026	278.20	279.25	274.77	274.84	274.84	0.09%	4,366,573
May 11, 2026	275.83	276.74	271.98	274.60	274.60	-0.42%	5,848,956
May 8, 2026	285.00	286.50	274.83	275.75	275.75	-2.80%	6,044,095
May 7, 2026	287.83	291.40	282.15	283.70	283.70	-0.14%	6,613,751
May 6, 2026	287.17	288.50	282.40	284.10	284.10	-0.38%	4,807,877
May 5, 2026	284.40	286.56	283.02	285.17	285.17	0.38%	4,007,062
May 4, 2026	286.32	289.75	283.69	284.10	284.10	-0.89%	3,750,521
May 1, 2026	294.70	295.58	286.36	286.64	286.64	-2.37%	3,761,818
Apr 30, 2026	290.55	294.52	290.23	293.59	293.59	1.21%	4,137,678
Apr 29, 2026	291.30	292.51	289.30	290.08	290.08	-0.79%	3,492,958
Apr 28, 2026	292.20	294.65	291.03	292.39	292.39	0.75%	4,087,066
Apr 27, 2026	297.79	298.53	290.19	290.21	290.21	-3.06%	4,984,980
Apr 24, 2026	302.29	302.59	299.22	299.36	299.36	-1.05%	3,847,761
Apr 23, 2026	302.50	304.89	301.92	302.53	302.53	0.82%	3,064,344
Apr 22, 2026	302.05	302.91	299.83	300.07	300.07	-0.59%	2,845,610
Apr 21, 2026	305.55	306.15	300.97	301.84	301.84	-1.66%	2,708,133
Apr 20, 2026	312.15	312.53	305.95	306.94	306.94	-1.42%	2,395,212
Apr 17, 2026	307.31	312.54	307.20	311.36	311.36	1.43%	3,225,453
Apr 16, 2026	306.58	308.27	304.57	306.96	306.96	0.23%	2,334,795
Apr 15, 2026	303.27	306.94	303.00	306.26	306.26	1.00%	2,976,505
Apr 14, 2026	303.02	303.58	301.53	303.22	303.22	-0.42%	3,150,078
Apr 13, 2026	304.22	304.90	302.10	304.51	304.51	-0.38%	2,872,060
Apr 10, 2026	307.30	308.70	304.18	305.68	305.68	-1.25%	2,708,591
Apr 9, 2026	305.19	311.10	303.99	309.55	309.55	0.83%	2,484,731
Apr 8, 2026	307.16	308.25	303.10	307.01	307.01	0.71%	4,155,111
Apr 7, 2026	310.27	310.30	304.22	304.85	304.85	-1.59%	2,033,746
Apr 6, 2026	306.06	310.31	305.81	309.76	309.76	0.85%	1,815,978
Apr 2, 2026	306.83	307.50	303.03	307.14	307.14	-0.05%	2,649,053
Apr 1, 2026	310.17	311.00	304.00	307.29	307.29	-1.13%	3,887,414
Mar 31, 2026	310.23	311.68	307.54	310.79	310.79	0.73%	3,021,254
Mar 30, 2026	308.70	310.79	307.64	308.53	308.53	0.86%	3,569,617
Mar 27, 2026	309.75	309.97	305.33	305.90	305.90	-0.98%	3,137,152
Mar 26, 2026	310.75	312.71	308.80	308.93	308.93	-0.89%	3,025,715
Mar 25, 2026	310.06	312.94	308.11	311.70	311.70	1.25%	3,714,395
Mar 24, 2026	306.39	311.19	304.78	307.84	307.84	-0.20%	2,955,311
Mar 23, 2026	313.47	313.99	308.05	308.47	308.47	-0.12%	3,003,246
Mar 20, 2026	309.80	311.37	307.62	308.85	308.85	-0.24%	6,436,566
Mar 19, 2026	315.99	316.73	309.33	309.58	309.58	-1.95%	3,362,267
Mar 18, 2026	323.77	324.50	315.24	315.73	315.73	-3.24%	3,038,355
Mar 17, 2026	327.34	330.49	326.12	326.30	326.30	-0.11%	2,437,814
Mar 16, 2026	327.84	328.71	326.51	326.65	326.65	0.06%	2,584,631
Mar 13, 2026	324.98	326.96	324.48	326.46	326.46	0.79%	2,449,753