McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	263.79	266.46	262.90	264.76	264.76	0.75%	3,466,903
Jul 23, 2026	261.58	264.02	260.96	262.80	262.80	-0.29%	4,855,712
Jul 22, 2026	265.70	265.97	261.85	263.57	263.57	-0.13%	4,335,807
Jul 21, 2026	266.52	266.87	263.65	263.91	263.91	-1.39%	3,454,552
Jul 20, 2026	269.75	270.00	266.26	267.64	267.64	-0.03%	3,667,545
Jul 17, 2026	275.00	276.36	267.19	267.71	267.71	-2.10%	3,561,175
Jul 16, 2026	266.75	273.59	265.99	273.46	273.46	3.21%	4,567,180
Jul 15, 2026	268.00	270.28	264.09	264.95	264.95	-1.48%	6,033,520
Jul 14, 2026	272.00	273.81	268.32	268.94	268.94	-1.35%	3,822,763
Jul 13, 2026	276.02	276.02	271.33	272.61	272.61	-0.72%	4,144,040
Jul 10, 2026	278.21	278.40	272.50	274.60	274.60	-0.68%	2,960,071
Jul 9, 2026	276.06	277.58	272.92	276.49	276.49	-0.63%	3,531,649
Jul 8, 2026	281.27	281.62	276.24	278.25	278.25	-1.40%	4,642,258
Jul 7, 2026	283.80	287.10	281.38	282.21	282.21	0.97%	3,663,657
Jul 6, 2026	280.06	281.02	273.58	279.50	279.50	-0.40%	6,722,631
Jul 2, 2026	271.80	280.63	269.86	280.63	280.63	4.16%	6,774,122
Jul 1, 2026	270.25	272.45	268.90	269.43	269.43	-0.33%	3,817,577
Jun 30, 2026	268.20	271.19	267.39	270.31	270.31	1.17%	4,709,633
Jun 29, 2026	270.19	272.50	265.60	267.18	267.18	-0.96%	4,415,771
Jun 26, 2026	264.77	270.79	264.55	269.76	269.76	1.97%	7,140,820
Jun 25, 2026	272.69	273.34	264.53	264.54	264.54	-3.41%	5,961,813
Jun 24, 2026	272.17	276.06	271.22	273.88	273.88	0.82%	4,212,375
Jun 23, 2026	273.89	274.25	270.51	271.66	271.66	0.58%	3,769,845
Jun 22, 2026	277.00	277.55	270.08	270.10	270.10	-3.05%	4,836,712
Jun 18, 2026	284.38	284.76	277.93	278.61	278.61	-1.84%	7,933,946
Jun 17, 2026	285.50	287.29	282.97	283.82	283.82	-1.43%	3,556,230
Jun 16, 2026	288.00	289.29	285.09	287.93	287.93	0.63%	3,432,448
Jun 15, 2026	284.23	288.24	283.60	286.12	286.12	0.46%	4,277,263
Jun 12, 2026	286.00	287.66	284.03	284.81	284.81	0.01%	3,893,518
Jun 11, 2026	282.84	286.25	281.04	284.77	284.77	0.80%	4,380,033
Jun 10, 2026	284.32	286.45	282.30	282.52	282.52	0.10%	3,862,574
Jun 9, 2026	277.61	285.31	276.04	282.25	282.25	1.61%	5,263,623
Jun 8, 2026	278.11	280.18	277.15	277.78	277.78	-0.74%	3,726,544
Jun 5, 2026	274.40	280.76	274.40	279.84	279.84	2.61%	5,409,840
Jun 4, 2026	277.80	278.50	271.85	272.72	272.72	-0.21%	3,533,705
Jun 3, 2026	275.77	276.85	273.29	273.29	273.29	-1.11%	4,944,813
Jun 2, 2026	273.33	278.01	272.95	276.36	276.36	0.77%	3,955,389
Jun 1, 2026	278.12	278.89	273.40	276.11	274.25	-1.11%	4,568,448
May 29, 2026	277.78	281.42	277.42	279.20	277.32	0.44%	4,906,052
May 28, 2026	280.01	280.22	277.52	277.97	276.10	-1.05%	4,121,605
May 27, 2026	280.24	283.55	279.85	280.92	279.03	0.59%	3,810,511
May 26, 2026	281.02	282.02	278.71	279.26	277.38	-1.07%	4,230,583
May 22, 2026	283.00	283.73	280.41	282.27	280.37	-0.67%	3,059,029
May 21, 2026	281.05	285.15	279.95	284.18	282.27	1.40%	5,116,300
May 20, 2026	280.29	281.02	276.40	280.27	278.38	-0.19%	4,056,893
May 19, 2026	283.40	285.32	280.29	280.80	278.91	-0.59%	4,087,481
May 18, 2026	275.82	282.80	275.15	282.47	280.57	2.20%	3,969,349
May 15, 2026	276.00	277.50	275.02	276.39	274.53	0.52%	3,866,439
May 14, 2026	277.80	277.80	274.30	274.97	273.12	-0.26%	3,428,211
May 13, 2026	274.50	277.50	273.24	275.70	273.84	0.31%	3,450,992