NYSE - Delayed Quote • USD
McDonald's Corporation (MCD)
At close: April 23 at 4:00 PM EDT
Pre-Market: 7:25 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 276.82 | 277.40 | 274.24 | 276.88 | 276.88 | 3,215,400 |
Apr 22, 2024 | 273.75 | 276.50 | 272.32 | 275.58 | 275.58 | 3,129,300 |
Apr 19, 2024 | 272.01 | 272.22 | 270.48 | 271.99 | 271.99 | 3,016,700 |
Apr 18, 2024 | 270.98 | 271.29 | 268.85 | 270.98 | 270.98 | 3,402,700 |
Apr 17, 2024 | 266.50 | 270.12 | 265.52 | 269.95 | 269.95 | 3,383,100 |
Apr 16, 2024 | 266.13 | 266.99 | 265.15 | 265.43 | 265.43 | 2,912,900 |
Apr 15, 2024 | 267.86 | 268.52 | 266.05 | 266.23 | 266.23 | 3,686,700 |
Apr 12, 2024 | 267.91 | 268.23 | 266.58 | 267.39 | 267.39 | 2,708,400 |
Apr 11, 2024 | 269.50 | 269.88 | 267.15 | 268.62 | 268.62 | 2,519,200 |
Apr 10, 2024 | 266.97 | 268.99 | 265.11 | 268.67 | 268.67 | 3,817,500 |
Apr 9, 2024 | 266.22 | 269.67 | 265.50 | 269.44 | 269.44 | 3,934,900 |
Apr 8, 2024 | 267.24 | 268.69 | 265.87 | 267.56 | 267.56 | 3,753,200 |
Apr 5, 2024 | 269.42 | 270.62 | 266.36 | 266.69 | 266.69 | 6,815,200 |
Apr 4, 2024 | 276.24 | 276.24 | 269.92 | 270.09 | 270.09 | 4,095,100 |
Apr 3, 2024 | 276.57 | 277.96 | 275.15 | 275.54 | 275.54 | 2,748,000 |
Apr 2, 2024 | 280.00 | 280.48 | 277.45 | 277.74 | 277.74 | 2,907,700 |
Apr 1, 2024 | 281.50 | 281.55 | 278.64 | 280.22 | 280.22 | 2,408,800 |
Mar 28, 2024 | 282.25 | 283.38 | 281.25 | 281.95 | 281.95 | 3,453,900 |
Mar 27, 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 282.02 | 2,605,000 |
Mar 26, 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 278.62 | 2,572,100 |
Mar 25, 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 278.62 | 2,985,500 |
Mar 22, 2024 | 283.88 | 284.39 | 282.12 | 282.63 | 282.63 | 2,556,100 |
Mar 21, 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 283.53 | 3,653,300 |
Mar 20, 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 284.45 | 2,867,300 |
Mar 19, 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 282.87 | 4,055,400 |
Mar 18, 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 278.58 | 3,319,400 |
Mar 15, 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 279.14 | 5,071,400 |
Mar 14, 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 281.73 | 4,659,300 |
Mar 13, 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 282.86 | 5,441,300 |
Mar 12, 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 294.31 | 2,233,100 |
Mar 11, 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 294.82 | 2,893,300 |
Mar 8, 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 292.55 | 2,481,800 |
Mar 7, 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 291.11 | 2,237,700 |
Mar 6, 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 292.93 | 2,348,000 |
Mar 5, 2024 | 291.56 | 293.51 | 288.92 | 292.54 | 292.54 | 2,969,600 |
Mar 4, 2024 | 289.37 | 291.24 | 288.50 | 290.94 | 290.94 | 2,832,000 |
Mar 1, 2024 | 291.39 | 292.67 | 289.53 | 290.73 | 290.73 | 3,028,600 |
Feb 29, 2024 | 1.67 Dividend | |||||
Feb 29, 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 292.28 | 3,601,700 |
Feb 28, 2024 | 294.03 | 296.10 | 292.72 | 295.19 | 293.52 | 2,507,300 |
Feb 27, 2024 | 296.80 | 296.80 | 293.32 | 293.76 | 292.10 | 2,811,200 |
Feb 26, 2024 | 298.21 | 298.68 | 296.40 | 297.12 | 295.44 | 2,595,300 |
Feb 23, 2024 | 296.00 | 298.74 | 295.07 | 297.75 | 296.07 | 2,199,000 |
Feb 22, 2024 | 294.00 | 296.67 | 293.25 | 295.92 | 294.25 | 3,146,600 |
Feb 21, 2024 | 293.09 | 295.20 | 292.25 | 293.91 | 292.25 | 2,076,800 |
Feb 20, 2024 | 292.00 | 295.50 | 291.84 | 292.65 | 290.99 | 2,264,000 |
Feb 16, 2024 | 290.79 | 293.70 | 289.26 | 292.02 | 290.37 | 2,837,500 |
Feb 15, 2024 | 287.90 | 292.10 | 287.28 | 291.86 | 290.21 | 2,401,400 |
Feb 14, 2024 | 287.32 | 288.32 | 286.59 | 288.17 | 286.54 | 2,139,300 |
Feb 13, 2024 | 288.63 | 289.90 | 285.67 | 287.11 | 285.49 | 2,756,100 |
Feb 12, 2024 | 289.00 | 291.19 | 288.76 | 289.44 | 287.80 | 2,392,300 |
Feb 9, 2024 | 292.15 | 292.51 | 288.92 | 289.47 | 287.83 | 3,323,000 |
Feb 8, 2024 | 286.20 | 293.15 | 284.20 | 291.93 | 290.28 | 4,605,000 |
Feb 7, 2024 | 285.05 | 290.53 | 284.11 | 287.33 | 285.70 | 3,954,700 |
Feb 6, 2024 | 282.97 | 284.68 | 281.54 | 284.65 | 283.04 | 5,927,200 |
Feb 5, 2024 | 287.01 | 291.44 | 283.33 | 285.97 | 284.35 | 7,581,900 |
Feb 2, 2024 | 296.07 | 298.17 | 293.35 | 297.05 | 295.37 | 3,969,400 |
Feb 1, 2024 | 291.70 | 298.13 | 290.28 | 298.08 | 296.39 | 3,380,600 |
Jan 31, 2024 | 295.90 | 297.44 | 291.65 | 292.72 | 291.06 | 3,476,200 |
Jan 30, 2024 | 292.14 | 294.92 | 290.20 | 294.65 | 292.98 | 2,524,200 |
Jan 29, 2024 | 291.64 | 292.76 | 288.31 | 292.31 | 290.66 | 3,899,700 |
Jan 26, 2024 | 295.33 | 295.98 | 291.70 | 292.26 | 290.61 | 4,210,500 |
Jan 25, 2024 | 300.74 | 301.31 | 296.09 | 297.21 | 295.53 | 3,219,600 |
Jan 24, 2024 | 300.00 | 302.04 | 299.31 | 300.44 | 298.74 | 3,209,700 |
Jan 23, 2024 | 297.44 | 300.21 | 297.13 | 300.05 | 298.35 | 1,874,000 |
Jan 22, 2024 | 300.95 | 302.39 | 297.74 | 298.41 | 296.72 | 3,250,200 |
Jan 19, 2024 | 298.00 | 301.08 | 296.52 | 300.53 | 298.83 | 4,240,800 |
Jan 18, 2024 | 292.09 | 294.48 | 291.31 | 294.36 | 292.69 | 2,221,200 |
Jan 17, 2024 | 290.14 | 292.34 | 290.13 | 291.16 | 289.51 | 2,008,200 |
Jan 16, 2024 | 293.47 | 294.25 | 289.98 | 291.09 | 289.44 | 2,859,000 |
Jan 12, 2024 | 295.46 | 295.75 | 292.84 | 293.47 | 291.81 | 1,714,200 |
Jan 11, 2024 | 294.45 | 294.95 | 290.65 | 294.15 | 292.49 | 2,047,400 |
Jan 10, 2024 | 291.00 | 294.39 | 290.87 | 294.09 | 292.43 | 2,199,700 |
Jan 9, 2024 | 289.63 | 290.87 | 287.52 | 290.87 | 289.22 | 2,176,400 |
Jan 8, 2024 | 288.51 | 292.00 | 287.52 | 291.90 | 290.25 | 3,097,000 |
Jan 5, 2024 | 289.21 | 290.33 | 287.20 | 288.99 | 287.36 | 3,406,900 |
Jan 4, 2024 | 295.32 | 297.27 | 290.92 | 291.74 | 290.09 | 4,615,400 |
Jan 3, 2024 | 297.00 | 297.99 | 294.25 | 294.39 | 292.72 | 3,114,800 |
Jan 2, 2024 | 295.05 | 297.28 | 295.05 | 297.04 | 295.36 | 4,458,400 |
Dec 29, 2023 | 295.83 | 296.85 | 295.31 | 296.51 | 294.83 | 2,227,500 |
Dec 28, 2023 | 294.47 | 296.47 | 294.00 | 295.84 | 294.17 | 1,907,100 |
Dec 27, 2023 | 292.50 | 294.63 | 292.46 | 294.55 | 292.88 | 1,892,100 |
Dec 26, 2023 | 291.22 | 293.05 | 290.89 | 292.86 | 291.20 | 1,381,500 |
Dec 22, 2023 | 290.70 | 292.47 | 290.50 | 291.70 | 290.05 | 1,700,300 |
Dec 21, 2023 | 290.57 | 291.53 | 289.29 | 291.39 | 289.74 | 2,313,100 |
Dec 20, 2023 | 290.73 | 291.67 | 288.72 | 288.99 | 287.36 | 2,398,500 |
Dec 19, 2023 | 290.67 | 291.72 | 289.59 | 290.73 | 289.09 | 2,054,200 |
Dec 18, 2023 | 288.65 | 290.59 | 287.56 | 290.23 | 288.59 | 2,490,100 |
Dec 15, 2023 | 290.41 | 291.75 | 285.72 | 287.27 | 285.64 | 6,324,300 |
Dec 14, 2023 | 294.60 | 295.27 | 288.01 | 290.02 | 288.38 | 4,626,800 |
Dec 13, 2023 | 291.69 | 295.97 | 291.55 | 295.93 | 294.26 | 3,312,300 |
Dec 12, 2023 | 289.12 | 291.70 | 288.51 | 291.42 | 289.77 | 2,252,200 |
Dec 11, 2023 | 285.56 | 289.31 | 285.56 | 289.15 | 287.51 | 3,353,000 |
Dec 8, 2023 | 287.33 | 287.90 | 285.05 | 285.53 | 283.91 | 3,623,600 |
Dec 7, 2023 | 287.49 | 288.15 | 285.64 | 286.79 | 285.17 | 3,131,900 |
Dec 6, 2023 | 286.73 | 287.37 | 283.40 | 286.86 | 285.24 | 2,765,100 |
Dec 5, 2023 | 286.55 | 288.76 | 285.21 | 286.54 | 284.92 | 3,005,300 |
Dec 4, 2023 | 284.99 | 287.40 | 284.99 | 286.13 | 284.51 | 3,522,900 |
Dec 1, 2023 | 283.25 | 286.86 | 283.00 | 285.96 | 284.34 | 4,967,400 |
Nov 30, 2023 | 1.67 Dividend | |||||
Nov 30, 2023 | 280.42 | 282.28 | 278.06 | 281.84 | 280.25 | 5,030,400 |
Nov 29, 2023 | 282.21 | 282.47 | 279.50 | 280.38 | 277.13 | 2,433,400 |
Nov 28, 2023 | 281.50 | 283.54 | 281.35 | 282.09 | 278.82 | 2,199,600 |
Nov 27, 2023 | 282.66 | 283.90 | 281.09 | 281.84 | 278.58 | 3,703,900 |
Nov 24, 2023 | 282.00 | 282.59 | 281.03 | 282.54 | 279.27 | 1,218,000 |
Nov 22, 2023 | 281.25 | 282.41 | 281.20 | 281.93 | 278.67 | 2,285,000 |
Nov 21, 2023 | 279.87 | 280.67 | 278.43 | 280.47 | 277.22 | 2,940,800 |
Nov 20, 2023 | 275.35 | 279.80 | 275.02 | 279.03 | 275.80 | 3,499,400 |
Nov 17, 2023 | 276.55 | 277.12 | 275.15 | 275.75 | 272.56 | 2,604,800 |
Nov 16, 2023 | 271.07 | 276.16 | 271.03 | 276.12 | 272.92 | 3,593,700 |
Nov 15, 2023 | 272.43 | 273.10 | 269.02 | 270.39 | 267.26 | 2,575,900 |
Nov 14, 2023 | 270.00 | 271.66 | 269.35 | 271.49 | 268.35 | 2,647,800 |
Nov 13, 2023 | 267.40 | 269.72 | 267.26 | 269.20 | 266.08 | 2,591,900 |
Nov 10, 2023 | 267.33 | 268.13 | 265.21 | 267.79 | 264.69 | 2,664,900 |
Nov 9, 2023 | 268.24 | 268.34 | 265.94 | 266.91 | 263.82 | 2,501,700 |
Nov 8, 2023 | 268.83 | 270.06 | 267.28 | 267.49 | 264.39 | 2,223,300 |
Nov 7, 2023 | 268.80 | 269.79 | 268.11 | 268.67 | 265.56 | 2,360,800 |
Nov 6, 2023 | 268.01 | 269.11 | 267.30 | 268.91 | 265.80 | 3,090,600 |
Nov 3, 2023 | 267.56 | 268.61 | 265.49 | 267.87 | 264.77 | 3,126,200 |
Nov 2, 2023 | 263.59 | 267.42 | 263.51 | 266.85 | 263.76 | 4,109,700 |
Nov 1, 2023 | 263.00 | 263.39 | 259.83 | 261.97 | 258.94 | 3,543,000 |
Oct 31, 2023 | 263.46 | 263.69 | 259.75 | 262.17 | 259.13 | 3,990,600 |
Oct 30, 2023 | 260.10 | 262.06 | 254.60 | 260.15 | 257.14 | 6,305,100 |
Oct 27, 2023 | 256.55 | 259.38 | 254.87 | 255.76 | 252.80 | 3,209,000 |
Oct 26, 2023 | 258.36 | 259.54 | 255.68 | 255.83 | 252.87 | 2,702,600 |
Oct 25, 2023 | 258.12 | 259.43 | 256.94 | 258.03 | 255.04 | 2,759,100 |
Oct 24, 2023 | 254.68 | 257.76 | 254.68 | 257.27 | 254.29 | 2,468,000 |
Oct 23, 2023 | 256.61 | 257.24 | 254.54 | 254.75 | 251.80 | 3,409,800 |
Oct 20, 2023 | 258.96 | 260.34 | 257.56 | 258.11 | 255.12 | 3,778,200 |
Oct 19, 2023 | 256.26 | 262.56 | 256.26 | 258.38 | 255.39 | 5,646,200 |
Oct 18, 2023 | 252.85 | 257.09 | 252.34 | 256.03 | 253.07 | 4,559,200 |
Oct 17, 2023 | 250.09 | 251.40 | 249.38 | 251.14 | 248.23 | 2,627,500 |
Oct 16, 2023 | 249.22 | 250.49 | 248.07 | 249.94 | 247.05 | 2,774,700 |
Oct 13, 2023 | 246.82 | 248.81 | 246.00 | 248.31 | 245.43 | 2,646,500 |
Oct 12, 2023 | 251.69 | 252.15 | 245.88 | 246.19 | 243.34 | 3,528,300 |
Oct 11, 2023 | 252.59 | 252.69 | 249.39 | 250.92 | 248.01 | 2,919,400 |
Oct 10, 2023 | 251.72 | 253.43 | 250.50 | 251.52 | 248.61 | 3,129,600 |
Oct 9, 2023 | 247.72 | 249.99 | 247.26 | 249.92 | 247.03 | 2,782,300 |
Oct 6, 2023 | 250.00 | 250.82 | 245.73 | 248.22 | 245.35 | 5,129,500 |
Oct 5, 2023 | 256.00 | 257.85 | 251.58 | 252.23 | 249.31 | 3,799,600 |
Oct 4, 2023 | 255.33 | 256.25 | 254.01 | 255.81 | 252.85 | 2,820,000 |
Oct 3, 2023 | 257.21 | 258.30 | 253.87 | 254.49 | 251.54 | 3,408,100 |
Oct 2, 2023 | 262.00 | 262.07 | 257.46 | 257.75 | 254.77 | 4,425,000 |
Sep 29, 2023 | 267.15 | 267.37 | 261.75 | 263.44 | 260.39 | 3,366,600 |
Sep 28, 2023 | 264.23 | 266.31 | 263.13 | 265.59 | 262.51 | 2,182,400 |
Sep 27, 2023 | 267.72 | 267.94 | 262.29 | 263.64 | 260.59 | 2,735,000 |
Sep 26, 2023 | 268.82 | 269.30 | 266.58 | 267.72 | 264.62 | 2,251,600 |
Sep 25, 2023 | 270.45 | 271.76 | 268.91 | 269.78 | 266.66 | 1,895,500 |
Sep 22, 2023 | 271.40 | 273.64 | 270.83 | 272.22 | 269.07 | 1,958,300 |
Sep 21, 2023 | 276.94 | 277.19 | 271.02 | 271.22 | 268.08 | 2,370,100 |
Sep 20, 2023 | 278.74 | 280.27 | 277.14 | 277.20 | 273.99 | 1,979,300 |
Sep 19, 2023 | 276.44 | 278.26 | 276.44 | 278.13 | 274.91 | 2,128,100 |
Sep 18, 2023 | 278.72 | 280.27 | 276.93 | 277.72 | 274.50 | 2,884,800 |
Sep 15, 2023 | 283.86 | 283.86 | 277.73 | 278.23 | 275.01 | 5,720,400 |
Sep 14, 2023 | 283.33 | 285.60 | 282.57 | 284.76 | 281.46 | 2,219,700 |
Sep 13, 2023 | 281.67 | 282.89 | 280.61 | 281.77 | 278.51 | 1,724,300 |
Sep 12, 2023 | 279.49 | 281.50 | 277.69 | 280.71 | 277.46 | 1,450,200 |
Sep 11, 2023 | 279.69 | 280.13 | 278.56 | 279.76 | 276.52 | 2,433,200 |
Sep 8, 2023 | 278.08 | 280.35 | 277.85 | 279.22 | 275.99 | 2,351,300 |
Sep 7, 2023 | 277.25 | 278.99 | 276.10 | 278.33 | 275.11 | 3,732,800 |
Sep 6, 2023 | 278.00 | 278.65 | 275.00 | 275.44 | 272.25 | 2,705,800 |
Sep 5, 2023 | 281.00 | 281.64 | 279.06 | 279.16 | 275.93 | 2,410,300 |
Sep 1, 2023 | 282.54 | 283.14 | 279.13 | 280.94 | 277.69 | 2,136,400 |
Aug 31, 2023 | 1.52 Dividend | |||||
Aug 31, 2023 | 283.21 | 283.80 | 280.88 | 281.15 | 277.89 | 2,979,800 |
Aug 30, 2023 | 283.80 | 285.98 | 283.29 | 284.24 | 279.45 | 2,410,700 |
Aug 29, 2023 | 283.95 | 284.57 | 280.43 | 283.59 | 278.81 | 2,348,500 |
Aug 28, 2023 | 284.58 | 286.20 | 283.51 | 283.68 | 278.90 | 2,317,600 |
Aug 25, 2023 | 284.76 | 286.14 | 283.51 | 284.58 | 279.78 | 3,725,200 |
Aug 24, 2023 | 281.74 | 284.75 | 281.74 | 282.35 | 277.59 | 2,006,400 |
Aug 23, 2023 | 282.02 | 283.15 | 280.65 | 281.87 | 277.12 | 2,308,800 |
Aug 22, 2023 | 280.76 | 280.82 | 279.09 | 280.31 | 275.58 | 2,052,300 |
Aug 21, 2023 | 281.70 | 282.29 | 278.68 | 280.04 | 275.32 | 2,682,600 |
Aug 18, 2023 | 281.72 | 283.74 | 280.30 | 281.74 | 276.99 | 2,624,500 |
Aug 17, 2023 | 286.15 | 286.54 | 281.78 | 281.86 | 277.11 | 2,148,400 |
Aug 16, 2023 | 287.57 | 288.88 | 285.03 | 285.40 | 280.59 | 1,829,400 |
Aug 15, 2023 | 287.95 | 289.08 | 287.12 | 288.30 | 283.44 | 1,883,800 |
Aug 14, 2023 | 288.79 | 289.85 | 287.62 | 288.81 | 283.94 | 1,712,400 |
Aug 11, 2023 | 287.25 | 288.96 | 286.76 | 288.62 | 283.75 | 1,760,900 |
Aug 10, 2023 | 288.81 | 290.37 | 286.78 | 287.60 | 282.75 | 2,436,300 |
Aug 9, 2023 | 289.00 | 289.72 | 287.88 | 288.23 | 283.37 | 1,895,800 |
Aug 8, 2023 | 291.05 | 291.60 | 288.54 | 289.58 | 284.70 | 1,948,400 |
Aug 7, 2023 | 287.88 | 291.40 | 287.86 | 291.40 | 286.49 | 2,176,800 |
Aug 4, 2023 | 292.41 | 292.82 | 286.76 | 287.02 | 282.18 | 2,517,300 |
Aug 3, 2023 | 288.80 | 291.27 | 288.65 | 291.02 | 286.11 | 1,910,700 |
Aug 2, 2023 | 290.26 | 293.45 | 289.38 | 289.62 | 284.74 | 2,388,300 |
Aug 1, 2023 | 293.00 | 293.91 | 290.25 | 291.07 | 286.16 | 1,916,200 |
Jul 31, 2023 | 293.61 | 294.24 | 290.05 | 293.20 | 288.26 | 3,296,000 |
Jul 28, 2023 | 295.80 | 297.70 | 292.95 | 294.03 | 289.07 | 2,843,000 |
Jul 27, 2023 | 292.00 | 298.90 | 291.51 | 295.19 | 290.21 | 4,698,300 |
Jul 26, 2023 | 292.25 | 292.58 | 289.50 | 291.75 | 286.83 | 2,896,900 |
Jul 25, 2023 | 294.20 | 294.93 | 291.65 | 292.36 | 287.43 | 2,780,600 |
Jul 24, 2023 | 296.00 | 296.95 | 294.86 | 295.31 | 290.33 | 2,034,400 |
Jul 21, 2023 | 297.66 | 299.35 | 295.32 | 295.61 | 290.62 | 2,834,100 |
Jul 20, 2023 | 294.31 | 297.56 | 294.11 | 297.13 | 292.12 | 2,104,300 |
Jul 19, 2023 | 295.00 | 295.40 | 293.22 | 294.13 | 289.17 | 1,969,200 |
Jul 18, 2023 | 294.47 | 295.75 | 292.46 | 293.82 | 288.86 | 1,991,600 |
Jul 17, 2023 | 295.08 | 296.86 | 294.55 | 294.68 | 289.71 | 1,669,900 |
Jul 14, 2023 | 295.25 | 296.05 | 294.01 | 294.94 | 289.97 | 1,550,000 |
Jul 13, 2023 | 295.39 | 296.66 | 295.01 | 295.22 | 290.24 | 1,656,900 |
Jul 12, 2023 | 296.83 | 297.10 | 295.20 | 295.61 | 290.62 | 2,156,000 |
Jul 11, 2023 | 295.29 | 295.50 | 291.77 | 294.74 | 289.77 | 1,529,600 |
Jul 10, 2023 | 292.40 | 295.62 | 292.33 | 294.49 | 289.52 | 1,703,700 |
Jul 7, 2023 | 293.72 | 294.36 | 291.55 | 292.10 | 287.17 | 2,586,500 |
Jul 6, 2023 | 295.32 | 296.58 | 293.44 | 294.92 | 289.95 | 2,569,600 |
Jul 5, 2023 | 295.11 | 297.31 | 294.59 | 296.90 | 291.89 | 2,356,000 |
Jul 3, 2023 | 297.79 | 298.40 | 294.80 | 294.84 | 289.87 | 1,601,300 |
Jun 30, 2023 | 295.14 | 299.10 | 294.89 | 298.41 | 293.38 | 2,644,700 |
Jun 29, 2023 | 291.55 | 294.66 | 290.21 | 294.47 | 289.50 | 1,744,000 |
Jun 28, 2023 | 291.45 | 291.82 | 289.05 | 291.74 | 286.82 | 1,666,500 |
Jun 27, 2023 | 290.31 | 292.49 | 289.65 | 291.30 | 286.39 | 1,815,000 |
Jun 26, 2023 | 289.64 | 289.75 | 287.07 | 289.09 | 284.21 | 1,851,800 |
Jun 23, 2023 | 291.35 | 292.45 | 289.64 | 289.91 | 285.02 | 3,720,600 |
Jun 22, 2023 | 294.62 | 295.08 | 291.52 | 293.30 | 288.35 | 1,799,400 |
Jun 21, 2023 | 293.32 | 295.16 | 292.81 | 294.52 | 289.55 | 2,837,100 |
Jun 20, 2023 | 293.65 | 297.18 | 292.68 | 293.04 | 288.10 | 2,729,800 |
Jun 16, 2023 | 294.51 | 296.57 | 293.14 | 293.70 | 288.75 | 4,890,400 |
Jun 15, 2023 | 289.65 | 293.48 | 288.26 | 292.61 | 287.67 | 2,619,200 |
Jun 14, 2023 | 288.10 | 289.56 | 287.31 | 288.44 | 283.58 | 1,964,500 |
Jun 13, 2023 | 288.50 | 289.69 | 287.55 | 288.55 | 283.68 | 2,027,800 |
Jun 12, 2023 | 288.16 | 288.75 | 286.50 | 288.57 | 283.70 | 1,885,000 |
Jun 9, 2023 | 285.52 | 287.28 | 284.74 | 286.79 | 281.95 | 1,975,900 |
Jun 8, 2023 | 280.97 | 286.06 | 280.00 | 285.78 | 280.96 | 3,043,700 |
Jun 7, 2023 | 284.45 | 284.74 | 281.31 | 281.90 | 277.15 | 3,614,800 |
Jun 6, 2023 | 289.86 | 290.23 | 281.98 | 284.54 | 279.74 | 2,771,500 |
Jun 5, 2023 | 290.00 | 290.50 | 288.03 | 288.43 | 283.57 | 1,974,500 |
Jun 2, 2023 | 1.52 Dividend | |||||
Jun 2, 2023 | 286.70 | 290.20 | 286.14 | 289.91 | 285.02 | 2,869,000 |
Jun 1, 2023 | 284.92 | 288.04 | 283.60 | 287.87 | 281.52 | 2,605,300 |
May 31, 2023 | 284.88 | 285.70 | 283.35 | 285.11 | 278.82 | 3,104,900 |
May 30, 2023 | 283.93 | 286.35 | 283.68 | 284.92 | 278.64 | 3,385,200 |
May 26, 2023 | 285.68 | 288.75 | 285.68 | 286.04 | 279.73 | 2,148,200 |
May 25, 2023 | 286.79 | 286.91 | 284.71 | 285.52 | 279.22 | 2,748,100 |
May 24, 2023 | 286.45 | 287.12 | 284.58 | 285.92 | 279.61 | 2,262,100 |
May 23, 2023 | 288.15 | 288.50 | 285.44 | 286.37 | 280.05 | 2,943,900 |
May 22, 2023 | 295.55 | 296.64 | 289.14 | 289.35 | 282.97 | 2,514,700 |
May 19, 2023 | 293.84 | 296.00 | 292.47 | 295.55 | 289.03 | 2,371,200 |
May 18, 2023 | 293.25 | 294.43 | 291.13 | 294.05 | 287.56 | 2,410,700 |
May 17, 2023 | 295.52 | 295.52 | 292.65 | 293.46 | 286.99 | 2,802,100 |
May 16, 2023 | 295.94 | 296.19 | 293.98 | 294.15 | 287.66 | 2,859,500 |
May 15, 2023 | 295.77 | 296.64 | 294.66 | 295.90 | 289.37 | 1,700,500 |
May 12, 2023 | 295.19 | 296.43 | 294.31 | 296.14 | 289.61 | 1,801,700 |
May 11, 2023 | 296.50 | 296.94 | 293.36 | 294.79 | 288.29 | 1,955,100 |
May 10, 2023 | 296.38 | 298.00 | 293.84 | 296.57 | 290.03 | 1,849,300 |
May 9, 2023 | 298.63 | 298.86 | 296.30 | 296.66 | 290.12 | 1,637,500 |
May 8, 2023 | 297.10 | 297.37 | 295.57 | 296.69 | 290.15 | 2,969,600 |
May 5, 2023 | 295.77 | 297.02 | 294.46 | 296.60 | 290.06 | 1,815,400 |
May 4, 2023 | 296.06 | 296.31 | 293.47 | 295.16 | 288.65 | 2,005,300 |
May 3, 2023 | 296.76 | 297.26 | 294.65 | 295.22 | 288.71 | 2,425,500 |
May 2, 2023 | 297.37 | 298.46 | 295.58 | 298.07 | 291.50 | 2,083,800 |
May 1, 2023 | 295.72 | 298.80 | 295.65 | 297.58 | 291.02 | 2,124,400 |
Apr 28, 2023 | 294.83 | 296.18 | 293.91 | 295.75 | 289.23 | 2,837,200 |
Apr 27, 2023 | 290.72 | 295.05 | 290.00 | 294.72 | 288.22 | 3,142,300 |
Apr 26, 2023 | 289.98 | 291.50 | 289.76 | 289.76 | 283.37 | 3,290,000 |
Apr 25, 2023 | 295.00 | 295.00 | 289.43 | 291.51 | 285.08 | 5,845,200 |
Apr 24, 2023 | 292.83 | 293.43 | 291.71 | 293.20 | 286.73 | 2,995,200 |
Related Tickers
SBUX Starbucks Corporation
87.87
-0.35%
CMG Chipotle Mexican Grill, Inc.
2,915.00
+1.07%
DPZ Domino's Pizza, Inc.
481.16
+2.10%
QSR Restaurant Brands International Inc.
74.35
+1.43%
CAVA CAVA Group, Inc.
61.19
+2.65%
YUM Yum! Brands, Inc.
140.10
+0.75%
WEN The Wendy's Company
19.96
+1.27%
SHAK Shake Shack Inc.
99.99
+4.81%
WING Wingstop Inc.
364.73
+2.81%
BROS Dutch Bros Inc.
28.81
+0.03%