Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,810.75 -10.50 (-0.27%) Dow Futures
30,936.00 -63.00 (-0.20%) Nasdaq Futures
11,653.00 -38.00 (-0.33%) Russell 2000 Futures
1,717.10 -4.30 (-0.25%) Crude Oil
109.91 +0.13 (+0.12%) Gold
1,820.90 +3.40 (+0.19%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 246.14 | 248.87 | 245.11 | 247.74 | 247.74 | 2,991,500 |
| Jun 28, 2022 | 247.06 | 249.96 | 242.52 | 242.83 | 242.83 | 2,381,700 |
| Jun 27, 2022 | 247.90 | 248.77 | 246.57 | 247.03 | 247.03 | 2,059,200 |
| Jun 24, 2022 | 245.26 | 248.00 | 244.49 | 247.90 | 247.90 | 3,103,500 |
| Jun 23, 2022 | 243.70 | 245.09 | 240.46 | 243.58 | 243.58 | 1,937,000 |
| Jun 22, 2022 | 238.79 | 244.55 | 238.36 | 243.06 | 243.06 | 3,054,300 |
| Jun 21, 2022 | 236.22 | 240.10 | 234.14 | 239.59 | 239.59 | 3,263,500 |
| Jun 17, 2022 | 234.22 | 235.49 | 232.17 | 234.38 | 234.38 | 7,211,200 |
| Jun 16, 2022 | 236.08 | 237.32 | 233.82 | 235.19 | 235.19 | 3,272,000 |
| Jun 15, 2022 | 239.86 | 241.58 | 236.12 | 238.90 | 238.90 | 3,152,100 |
| Jun 14, 2022 | 239.96 | 242.90 | 238.62 | 238.76 | 238.76 | 3,564,800 |
| Jun 13, 2022 | 232.79 | 240.10 | 232.68 | 238.47 | 238.47 | 4,697,000 |
| Jun 10, 2022 | 239.18 | 239.51 | 237.16 | 237.38 | 237.38 | 1,992,300 |
| Jun 09, 2022 | 243.62 | 246.00 | 242.03 | 242.16 | 242.16 | 2,682,600 |
| Jun 08, 2022 | 247.90 | 248.48 | 244.89 | 245.61 | 245.61 | 2,101,300 |
| Jun 07, 2022 | 246.00 | 249.79 | 245.53 | 248.94 | 248.94 | 2,782,000 |
| Jun 06, 2022 | 249.08 | 249.53 | 247.33 | 248.07 | 248.07 | 1,569,300 |
| Jun 03, 2022 | 248.43 | 250.27 | 248.17 | 248.36 | 248.36 | 1,838,500 |
| Jun 03, 2022 | 1.38 Dividend | |||||
| Jun 02, 2022 | 249.60 | 250.44 | 246.22 | 250.38 | 249.00 | 2,089,700 |
| Jun 01, 2022 | 253.19 | 253.42 | 248.19 | 249.28 | 247.91 | 2,264,100 |
| May 31, 2022 | 250.00 | 254.28 | 248.63 | 252.21 | 250.82 | 3,924,700 |
| May 27, 2022 | 249.50 | 251.87 | 248.78 | 251.87 | 250.48 | 2,063,800 |
| May 26, 2022 | 246.00 | 249.33 | 245.60 | 248.09 | 246.72 | 1,972,300 |
| May 25, 2022 | 242.58 | 245.70 | 241.59 | 244.01 | 242.67 | 2,641,700 |
| May 24, 2022 | 237.50 | 245.80 | 237.45 | 244.52 | 243.17 | 5,258,200 |
| May 23, 2022 | 235.76 | 238.89 | 233.50 | 238.00 | 236.69 | 3,053,500 |
| May 20, 2022 | 231.38 | 234.06 | 228.59 | 233.91 | 232.62 | 3,208,200 |
| May 19, 2022 | 229.50 | 232.15 | 228.34 | 229.00 | 227.74 | 3,518,300 |
| May 18, 2022 | 239.46 | 240.08 | 230.37 | 231.05 | 229.78 | 3,946,100 |
| May 17, 2022 | 246.00 | 247.00 | 239.46 | 241.63 | 240.30 | 3,204,900 |
| May 16, 2022 | 244.46 | 245.48 | 240.73 | 244.04 | 242.69 | 2,147,100 |
| May 13, 2022 | 247.15 | 247.18 | 242.28 | 245.04 | 243.69 | 3,255,200 |
| May 12, 2022 | 245.32 | 246.38 | 241.12 | 244.19 | 242.84 | 2,861,000 |
| May 11, 2022 | 245.27 | 246.79 | 243.21 | 244.43 | 243.08 | 2,833,200 |
| May 10, 2022 | 248.99 | 250.88 | 244.93 | 245.68 | 244.33 | 3,070,800 |
| May 09, 2022 | 247.00 | 249.90 | 246.79 | 247.49 | 246.13 | 2,918,900 |
| May 06, 2022 | 248.19 | 252.45 | 247.70 | 250.78 | 249.40 | 2,964,500 |
| May 05, 2022 | 252.89 | 254.49 | 246.78 | 248.92 | 247.55 | 2,925,900 |
| May 04, 2022 | 246.16 | 254.78 | 246.16 | 254.32 | 252.92 | 3,289,300 |
| May 03, 2022 | 247.39 | 247.84 | 242.28 | 245.87 | 244.51 | 2,562,000 |
| May 02, 2022 | 250.86 | 251.55 | 242.26 | 246.64 | 245.28 | 3,418,700 |
| Apr 29, 2022 | 254.28 | 254.85 | 248.80 | 249.16 | 247.79 | 3,388,000 |
| Apr 28, 2022 | 249.94 | 256.38 | 248.08 | 254.19 | 252.79 | 3,547,400 |
| Apr 27, 2022 | 247.98 | 250.97 | 247.05 | 247.14 | 245.78 | 2,706,500 |
| Apr 26, 2022 | 250.13 | 252.41 | 248.33 | 248.58 | 247.21 | 2,948,500 |
| Apr 25, 2022 | 249.45 | 253.13 | 247.93 | 252.88 | 251.49 | 2,523,000 |
| Apr 22, 2022 | 255.00 | 255.00 | 249.94 | 250.17 | 248.79 | 2,643,600 |
| Apr 21, 2022 | 257.65 | 259.61 | 254.88 | 255.25 | 253.84 | 2,476,900 |
| Apr 20, 2022 | 256.00 | 257.79 | 254.82 | 255.85 | 254.44 | 2,278,700 |
| Apr 19, 2022 | 250.04 | 255.96 | 250.04 | 255.40 | 253.99 | 2,324,500 |
| Apr 18, 2022 | 249.63 | 252.49 | 249.13 | 251.06 | 249.68 | 1,426,600 |
| Apr 14, 2022 | 251.33 | 253.73 | 250.43 | 250.51 | 249.13 | 2,105,900 |
| Apr 13, 2022 | 249.36 | 251.66 | 249.02 | 251.33 | 249.94 | 2,133,800 |
| Apr 12, 2022 | 250.73 | 252.29 | 248.80 | 249.17 | 247.80 | 2,724,900 |
| Apr 11, 2022 | 251.25 | 252.94 | 249.93 | 250.45 | 249.07 | 2,326,700 |
| Apr 08, 2022 | 253.04 | 255.07 | 250.92 | 251.46 | 250.07 | 2,551,000 |
| Apr 07, 2022 | 250.79 | 255.48 | 249.54 | 254.36 | 252.96 | 4,041,800 |
| Apr 06, 2022 | 247.64 | 252.38 | 245.98 | 251.46 | 250.07 | 2,886,000 |
| Apr 05, 2022 | 246.10 | 249.74 | 245.43 | 248.51 | 247.14 | 2,532,500 |
| Apr 04, 2022 | 246.79 | 247.27 | 242.38 | 246.83 | 245.47 | 2,500,700 |
| Apr 01, 2022 | 248.12 | 249.43 | 246.18 | 249.25 | 247.88 | 2,023,000 |
| Mar 31, 2022 | 249.72 | 251.35 | 247.28 | 247.28 | 245.92 | 3,803,400 |
| Mar 30, 2022 | 247.51 | 250.50 | 247.51 | 249.03 | 247.66 | 2,227,300 |
| Mar 29, 2022 | 246.35 | 248.65 | 244.77 | 248.17 | 246.80 | 2,657,400 |
| Mar 28, 2022 | 241.91 | 242.95 | 239.86 | 242.94 | 241.60 | 2,041,800 |
| Mar 25, 2022 | 240.54 | 241.85 | 239.43 | 241.58 | 240.25 | 2,134,800 |
| Mar 24, 2022 | 237.56 | 241.04 | 236.47 | 240.26 | 238.94 | 2,337,500 |
| Mar 23, 2022 | 237.13 | 238.01 | 235.95 | 236.12 | 234.82 | 2,200,500 |
| Mar 22, 2022 | 237.04 | 238.44 | 236.47 | 238.12 | 236.81 | 2,938,100 |
| Mar 21, 2022 | 239.58 | 240.09 | 234.07 | 235.32 | 234.02 | 3,704,000 |
| Mar 18, 2022 | 237.23 | 239.19 | 235.99 | 238.92 | 237.60 | 5,336,500 |
| Mar 17, 2022 | 236.44 | 237.47 | 234.54 | 237.47 | 236.16 | 3,752,800 |
| Mar 16, 2022 | 234.87 | 238.21 | 234.36 | 238.14 | 236.83 | 4,173,200 |
| Mar 15, 2022 | 227.98 | 234.57 | 227.98 | 232.57 | 231.29 | 5,087,400 |
| Mar 14, 2022 | 226.78 | 228.44 | 223.16 | 226.18 | 224.93 | 4,436,100 |
| Mar 11, 2022 | 224.74 | 229.11 | 224.20 | 226.87 | 225.62 | 6,126,300 |
| Mar 10, 2022 | 220.20 | 222.05 | 217.68 | 222.00 | 220.78 | 5,444,900 |
| Mar 09, 2022 | 226.79 | 227.25 | 222.01 | 222.47 | 221.24 | 5,630,500 |
| Mar 08, 2022 | 224.33 | 229.74 | 222.20 | 222.79 | 221.56 | 5,258,800 |
| Mar 07, 2022 | 234.31 | 234.31 | 224.19 | 224.33 | 223.09 | 5,425,000 |
| Mar 04, 2022 | 234.62 | 236.39 | 231.64 | 235.81 | 234.51 | 4,184,100 |
| Mar 03, 2022 | 241.01 | 242.34 | 235.68 | 236.65 | 235.35 | 4,707,400 |
| Mar 02, 2022 | 240.85 | 242.74 | 239.61 | 240.94 | 239.61 | 4,482,000 |
| Mar 01, 2022 | 242.30 | 243.60 | 238.30 | 239.63 | 238.31 | 3,910,700 |
| Feb 28, 2022 | 244.44 | 245.72 | 242.36 | 244.77 | 243.42 | 4,410,400 |
| Feb 28, 2022 | 1.38 Dividend | |||||
| Feb 25, 2022 | 246.00 | 249.53 | 243.63 | 249.45 | 246.70 | 4,549,700 |
| Feb 24, 2022 | 242.93 | 245.58 | 239.61 | 245.03 | 242.33 | 4,856,000 |
| Feb 23, 2022 | 253.53 | 253.85 | 247.08 | 247.79 | 245.06 | 3,497,200 |
| Feb 22, 2022 | 250.01 | 254.70 | 249.60 | 252.70 | 249.92 | 3,980,500 |
| Feb 18, 2022 | 250.34 | 252.29 | 250.01 | 250.60 | 247.84 | 2,813,500 |
| Feb 17, 2022 | 251.48 | 252.88 | 250.00 | 250.93 | 248.17 | 2,831,900 |
| Feb 16, 2022 | 253.77 | 254.60 | 251.20 | 253.09 | 250.30 | 2,941,800 |
| Feb 15, 2022 | 254.82 | 256.92 | 253.56 | 253.81 | 251.01 | 2,171,500 |
| Feb 14, 2022 | 255.91 | 256.25 | 251.68 | 253.39 | 250.60 | 2,825,800 |
| Feb 11, 2022 | 256.87 | 258.76 | 254.73 | 255.16 | 252.35 | 3,592,700 |
| Feb 10, 2022 | 258.60 | 260.44 | 255.97 | 256.87 | 254.04 | 3,246,600 |
| Feb 09, 2022 | 261.99 | 262.88 | 259.41 | 259.86 | 257.00 | 2,379,300 |
| Feb 08, 2022 | 260.50 | 262.38 | 259.10 | 260.08 | 257.22 | 2,920,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
