MCD - McDonald's Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 185.26 | 185.26 | 182.20 | 183.29 | 183.29 | 4,450,000 |
| Dec 13, 2018 | 184.00 | 186.76 | 183.81 | 186.43 | 186.43 | 2,737,500 |
| Dec 12, 2018 | 183.93 | 184.84 | 182.35 | 183.48 | 183.48 | 3,024,600 |
| Dec 11, 2018 | 186.57 | 186.83 | 182.87 | 183.59 | 183.59 | 2,889,100 |
| Dec 10, 2018 | 182.96 | 185.09 | 180.55 | 184.65 | 184.65 | 3,084,900 |
| Dec 07, 2018 | 185.33 | 187.20 | 182.67 | 182.96 | 182.96 | 3,088,000 |
| Dec 06, 2018 | 182.74 | 185.75 | 182.10 | 185.45 | 185.45 | 4,878,000 |
| Dec 04, 2018 | 185.79 | 188.08 | 184.90 | 185.04 | 185.04 | 4,436,200 |
| Dec 03, 2018 | 188.10 | 188.42 | 184.67 | 185.37 | 185.37 | 4,401,700 |
| Nov 30, 2018 | 188.34 | 189.23 | 186.76 | 188.51 | 188.51 | 6,635,700 |
| Nov 30, 2018 | 1.16 Dividend | |||||
| Nov 29, 2018 | 190.72 | 190.88 | 188.61 | 189.26 | 188.10 | 4,617,100 |
| Nov 28, 2018 | 185.97 | 188.05 | 184.72 | 187.85 | 186.70 | 3,279,500 |
| Nov 27, 2018 | 183.33 | 184.64 | 183.19 | 184.63 | 183.50 | 2,194,200 |
| Nov 26, 2018 | 182.40 | 184.09 | 182.07 | 183.89 | 182.76 | 3,666,600 |
| Nov 23, 2018 | 182.52 | 183.00 | 181.07 | 181.93 | 180.81 | 1,747,700 |
| Nov 21, 2018 | 183.21 | 185.57 | 182.70 | 182.72 | 181.60 | 3,410,600 |
| Nov 20, 2018 | 185.67 | 186.63 | 183.03 | 183.71 | 182.58 | 3,708,300 |
| Nov 19, 2018 | 187.74 | 188.90 | 185.79 | 186.72 | 185.58 | 3,745,900 |
| Nov 16, 2018 | 183.50 | 187.77 | 183.42 | 187.59 | 186.44 | 3,759,500 |
| Nov 15, 2018 | 182.97 | 183.98 | 181.52 | 183.56 | 182.43 | 3,351,100 |
| Nov 14, 2018 | 184.22 | 185.09 | 183.36 | 183.85 | 182.72 | 3,407,500 |
| Nov 13, 2018 | 183.94 | 184.92 | 183.32 | 184.01 | 182.88 | 2,358,100 |
| Nov 12, 2018 | 185.95 | 187.42 | 183.78 | 184.37 | 183.24 | 3,080,800 |
| Nov 09, 2018 | 186.00 | 186.58 | 185.07 | 185.94 | 184.80 | 3,237,000 |
| Nov 08, 2018 | 184.29 | 186.04 | 184.08 | 185.48 | 184.34 | 3,318,600 |
| Nov 07, 2018 | 183.00 | 184.48 | 181.88 | 184.25 | 183.12 | 4,363,900 |
| Nov 06, 2018 | 180.03 | 182.86 | 179.49 | 182.71 | 181.59 | 4,864,700 |
| Nov 05, 2018 | 177.41 | 181.10 | 177.00 | 180.39 | 179.28 | 4,747,300 |
| Nov 02, 2018 | 176.45 | 176.99 | 174.00 | 176.75 | 175.67 | 4,190,900 |
| Nov 01, 2018 | 176.67 | 177.35 | 174.70 | 174.88 | 173.81 | 3,701,200 |
| Oct 31, 2018 | 178.81 | 178.96 | 176.37 | 176.90 | 175.82 | 5,424,700 |
| Oct 30, 2018 | 173.51 | 178.59 | 173.44 | 178.49 | 177.40 | 5,582,900 |
| Oct 29, 2018 | 175.00 | 176.16 | 172.22 | 173.23 | 172.17 | 3,485,200 |
| Oct 26, 2018 | 174.60 | 174.93 | 172.60 | 173.34 | 172.28 | 4,741,600 |
| Oct 25, 2018 | 177.56 | 178.27 | 174.60 | 175.31 | 174.24 | 4,646,400 |
| Oct 24, 2018 | 176.13 | 178.00 | 174.43 | 177.35 | 176.26 | 7,866,400 |
| Oct 23, 2018 | 171.20 | 177.87 | 170.50 | 177.15 | 176.06 | 12,918,300 |
| Oct 22, 2018 | 167.98 | 169.81 | 166.19 | 166.63 | 165.61 | 5,703,500 |
| Oct 19, 2018 | 166.39 | 168.15 | 166.30 | 167.49 | 166.46 | 3,510,000 |
| Oct 18, 2018 | 166.64 | 167.99 | 165.77 | 166.81 | 165.79 | 3,378,600 |
| Oct 17, 2018 | 164.47 | 167.73 | 164.11 | 166.77 | 165.75 | 3,608,400 |
| Oct 16, 2018 | 163.44 | 164.46 | 162.90 | 164.07 | 163.06 | 4,094,700 |
| Oct 15, 2018 | 164.69 | 165.47 | 163.64 | 163.67 | 162.67 | 4,265,900 |
| Oct 12, 2018 | 163.93 | 164.96 | 161.86 | 163.82 | 162.82 | 3,446,100 |
| Oct 11, 2018 | 166.41 | 167.67 | 161.82 | 162.97 | 161.97 | 5,430,700 |
| Oct 10, 2018 | 171.99 | 172.00 | 168.22 | 168.37 | 167.34 | 4,190,500 |
| Oct 09, 2018 | 168.16 | 170.56 | 167.81 | 169.83 | 168.79 | 4,157,900 |
| Oct 08, 2018 | 166.25 | 168.17 | 166.12 | 167.77 | 166.74 | 2,560,500 |
| Oct 05, 2018 | 166.24 | 167.49 | 165.79 | 166.57 | 165.55 | 2,822,500 |
| Oct 04, 2018 | 164.89 | 166.07 | 164.50 | 165.80 | 164.78 | 3,230,400 |
| Oct 03, 2018 | 166.10 | 167.60 | 164.37 | 164.66 | 163.65 | 3,830,300 |
| Oct 02, 2018 | 166.35 | 167.04 | 165.18 | 165.18 | 164.17 | 3,071,200 |
| Oct 01, 2018 | 168.37 | 168.95 | 166.66 | 166.67 | 165.65 | 3,118,200 |
| Sep 28, 2018 | 166.74 | 167.83 | 166.51 | 167.29 | 166.26 | 3,390,200 |
| Sep 27, 2018 | 165.62 | 167.27 | 165.30 | 166.53 | 165.51 | 2,390,700 |
| Sep 26, 2018 | 166.40 | 167.51 | 165.55 | 165.76 | 164.74 | 3,092,600 |
| Sep 25, 2018 | 164.59 | 167.18 | 164.07 | 166.41 | 165.39 | 5,282,900 |
| Sep 24, 2018 | 163.90 | 164.08 | 161.12 | 163.31 | 162.31 | 4,375,300 |
| Sep 21, 2018 | 162.71 | 165.30 | 162.51 | 165.30 | 164.29 | 8,805,500 |
| Sep 20, 2018 | 160.21 | 161.05 | 159.37 | 160.79 | 159.80 | 3,218,700 |
| Sep 19, 2018 | 158.71 | 159.49 | 157.72 | 159.18 | 158.20 | 2,822,000 |
| Sep 18, 2018 | 158.17 | 159.08 | 157.58 | 157.77 | 156.80 | 3,722,800 |
| Sep 17, 2018 | 159.55 | 159.82 | 156.56 | 158.14 | 157.17 | 5,360,000 |
| Sep 14, 2018 | 163.00 | 163.11 | 160.25 | 160.84 | 159.85 | 3,939,800 |
| Sep 13, 2018 | 165.45 | 165.46 | 161.70 | 162.40 | 161.40 | 3,663,600 |
| Sep 12, 2018 | 164.32 | 165.42 | 163.74 | 164.74 | 163.73 | 2,613,300 |
| Sep 11, 2018 | 164.88 | 165.93 | 164.20 | 164.62 | 163.61 | 2,946,400 |
| Sep 10, 2018 | 164.48 | 166.02 | 164.24 | 165.07 | 164.06 | 3,080,100 |
| Sep 07, 2018 | 163.58 | 164.20 | 163.14 | 163.90 | 162.90 | 2,868,300 |
| Sep 06, 2018 | 163.04 | 164.30 | 162.70 | 163.74 | 162.74 | 3,133,800 |
| Sep 05, 2018 | 161.60 | 163.40 | 161.19 | 163.24 | 162.24 | 2,749,200 |
| Sep 04, 2018 | 161.81 | 161.98 | 160.07 | 161.72 | 160.73 | 3,296,300 |
| Aug 31, 2018 | 161.53 | 162.91 | 161.53 | 162.23 | 161.24 | 3,649,700 |
| Aug 31, 2018 | 1.01 Dividend | |||||
| Aug 30, 2018 | 163.03 | 163.29 | 162.37 | 162.80 | 160.80 | 3,038,400 |
| Aug 29, 2018 | 161.92 | 163.34 | 161.69 | 163.11 | 161.10 | 3,168,200 |
| Aug 28, 2018 | 160.55 | 161.67 | 160.16 | 161.64 | 159.65 | 2,138,000 |
| Aug 27, 2018 | 160.23 | 160.52 | 159.20 | 160.48 | 158.51 | 2,627,100 |
| Aug 24, 2018 | 158.74 | 159.86 | 158.30 | 159.38 | 157.42 | 2,199,400 |
| Aug 23, 2018 | 160.56 | 160.79 | 158.37 | 159.05 | 157.09 | 2,755,500 |
| Aug 22, 2018 | 161.41 | 161.51 | 160.08 | 160.55 | 158.58 | 2,361,500 |
| Aug 21, 2018 | 161.46 | 161.95 | 161.02 | 161.04 | 159.06 | 1,920,900 |
| Aug 20, 2018 | 161.29 | 162.16 | 161.10 | 161.68 | 159.69 | 2,659,500 |
| Aug 17, 2018 | 161.90 | 161.90 | 160.24 | 161.15 | 159.17 | 2,527,400 |
| Aug 16, 2018 | 160.15 | 162.28 | 160.15 | 161.73 | 159.74 | 2,822,100 |
| Aug 15, 2018 | 159.81 | 160.46 | 158.37 | 159.88 | 157.91 | 3,355,500 |
| Aug 14, 2018 | 158.35 | 161.43 | 158.19 | 160.60 | 158.63 | 3,111,600 |
| Aug 13, 2018 | 158.48 | 158.99 | 157.25 | 158.14 | 156.20 | 2,879,600 |
| Aug 10, 2018 | 158.34 | 159.51 | 157.87 | 158.68 | 156.73 | 3,343,200 |
| Aug 09, 2018 | 158.84 | 159.62 | 157.96 | 159.30 | 157.34 | 2,729,700 |
| Aug 08, 2018 | 156.49 | 158.93 | 156.17 | 158.92 | 156.97 | 2,988,000 |
| Aug 07, 2018 | 156.91 | 157.20 | 155.84 | 156.04 | 154.12 | 1,929,300 |
| Aug 06, 2018 | 156.03 | 157.41 | 155.46 | 156.72 | 154.79 | 2,375,200 |
| Aug 03, 2018 | 155.70 | 156.97 | 154.29 | 156.21 | 154.29 | 3,673,100 |
| Aug 02, 2018 | 156.65 | 156.93 | 153.13 | 155.41 | 153.50 | 6,245,900 |
| Aug 01, 2018 | 156.57 | 157.22 | 155.66 | 156.92 | 154.99 | 4,252,800 |
| Jul 31, 2018 | 158.70 | 159.00 | 157.23 | 157.54 | 155.60 | 3,530,000 |
| Jul 30, 2018 | 157.39 | 160.02 | 157.09 | 158.64 | 156.69 | 3,274,800 |
| Jul 27, 2018 | 156.58 | 158.01 | 156.40 | 157.48 | 155.54 | 4,234,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
