McDonald's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	278.20	279.25	274.77	274.84	272.99	0.09%	4,366,573
May 11, 2026	275.83	276.74	271.98	274.60	272.75	-0.42%	5,848,956
May 8, 2026	285.00	286.50	274.83	275.75	273.89	-2.80%	6,044,095
May 7, 2026	287.83	291.40	282.15	283.70	281.79	-0.14%	6,613,751
May 6, 2026	287.17	288.50	282.40	284.10	282.19	-0.38%	4,807,877
May 5, 2026	284.40	286.56	283.02	285.17	283.25	0.38%	4,007,062
May 4, 2026	286.32	289.75	283.69	284.10	282.19	-0.89%	3,750,521
May 1, 2026	294.70	295.58	286.36	286.64	284.71	-2.37%	3,761,818
Apr 30, 2026	290.55	294.52	290.23	293.59	291.61	1.21%	4,137,678
Apr 29, 2026	291.30	292.51	289.30	290.08	288.13	-0.79%	3,492,958
Apr 28, 2026	292.20	294.65	291.03	292.39	290.42	0.75%	4,087,066
Apr 27, 2026	297.79	298.53	290.19	290.21	288.26	-3.06%	4,984,980
Apr 24, 2026	302.29	302.59	299.22	299.36	297.34	-1.05%	3,847,761
Apr 23, 2026	302.50	304.89	301.92	302.53	300.49	0.82%	3,064,344
Apr 22, 2026	302.05	302.91	299.83	300.07	298.05	-0.59%	2,845,610
Apr 21, 2026	305.55	306.15	300.97	301.84	299.81	-1.66%	2,708,133
Apr 20, 2026	312.15	312.53	305.95	306.94	304.87	-1.42%	2,395,212
Apr 17, 2026	307.31	312.54	307.20	311.36	309.26	1.43%	3,225,453
Apr 16, 2026	306.58	308.27	304.57	306.96	304.89	0.23%	2,334,795
Apr 15, 2026	303.27	306.94	303.00	306.26	304.20	1.00%	2,976,505
Apr 14, 2026	303.02	303.58	301.53	303.22	301.18	-0.42%	3,150,078
Apr 13, 2026	304.22	304.90	302.10	304.51	302.46	-0.38%	2,872,060
Apr 10, 2026	307.30	308.70	304.18	305.68	303.62	-1.25%	2,708,591
Apr 9, 2026	305.19	311.10	303.99	309.55	307.46	0.83%	2,484,731
Apr 8, 2026	307.16	308.25	303.10	307.01	304.94	0.71%	4,155,111
Apr 7, 2026	310.27	310.30	304.22	304.85	302.80	-1.59%	2,033,746
Apr 6, 2026	306.06	310.31	305.81	309.76	307.67	0.85%	1,815,978
Apr 2, 2026	306.83	307.50	303.03	307.14	305.07	-0.05%	2,649,053