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 |
|---|---|---|---|---|---|---|
| Oct 18, 2018 | 166.64 | 167.99 | 165.77 | 166.81 | 166.81 | 3,376,600 |
| Oct 17, 2018 | 164.47 | 167.73 | 164.11 | 166.77 | 166.77 | 3,608,400 |
| Oct 16, 2018 | 163.44 | 164.46 | 162.90 | 164.07 | 164.07 | 4,094,700 |
| Oct 15, 2018 | 164.69 | 165.47 | 163.64 | 163.67 | 163.67 | 4,265,900 |
| Oct 12, 2018 | 163.93 | 164.96 | 161.86 | 163.82 | 163.82 | 3,446,100 |
| Oct 11, 2018 | 166.41 | 167.67 | 161.82 | 162.97 | 162.97 | 5,430,700 |
| Oct 10, 2018 | 171.99 | 172.00 | 168.22 | 168.37 | 168.37 | 4,190,500 |
| Oct 09, 2018 | 168.16 | 170.56 | 167.81 | 169.83 | 169.83 | 4,157,900 |
| Oct 08, 2018 | 166.25 | 168.17 | 166.12 | 167.77 | 167.77 | 2,560,500 |
| Oct 05, 2018 | 166.24 | 167.49 | 165.79 | 166.57 | 166.57 | 2,822,500 |
| Oct 04, 2018 | 164.89 | 166.07 | 164.50 | 165.80 | 165.80 | 3,230,400 |
| Oct 03, 2018 | 166.10 | 167.60 | 164.37 | 164.66 | 164.66 | 3,830,300 |
| Oct 02, 2018 | 166.35 | 167.04 | 165.18 | 165.18 | 165.18 | 3,071,200 |
| Oct 01, 2018 | 168.37 | 168.95 | 166.66 | 166.67 | 166.67 | 3,118,200 |
| Sep 28, 2018 | 166.74 | 167.83 | 166.51 | 167.29 | 167.29 | 3,390,200 |
| Sep 27, 2018 | 165.62 | 167.27 | 165.30 | 166.53 | 166.53 | 2,390,700 |
| Sep 26, 2018 | 166.40 | 167.51 | 165.55 | 165.76 | 165.76 | 3,092,600 |
| Sep 25, 2018 | 164.59 | 167.18 | 164.07 | 166.41 | 166.41 | 5,282,900 |
| Sep 24, 2018 | 163.90 | 164.08 | 161.12 | 163.31 | 163.31 | 4,375,300 |
| Sep 21, 2018 | 162.71 | 165.30 | 162.51 | 165.30 | 165.30 | 8,805,500 |
| Sep 20, 2018 | 160.21 | 161.05 | 159.37 | 160.79 | 160.79 | 3,218,700 |
| Sep 19, 2018 | 158.71 | 159.49 | 157.72 | 159.18 | 159.18 | 2,822,000 |
| Sep 18, 2018 | 158.17 | 159.08 | 157.58 | 157.77 | 157.77 | 3,722,800 |
| Sep 17, 2018 | 159.55 | 159.82 | 156.56 | 158.14 | 158.14 | 5,360,000 |
| Sep 14, 2018 | 163.00 | 163.11 | 160.25 | 160.84 | 160.84 | 3,939,800 |
| Sep 13, 2018 | 165.45 | 165.46 | 161.70 | 162.40 | 162.40 | 3,663,600 |
| Sep 12, 2018 | 164.32 | 165.42 | 163.74 | 164.74 | 164.74 | 2,613,300 |
| Sep 11, 2018 | 164.88 | 165.93 | 164.20 | 164.62 | 164.62 | 2,946,400 |
| Sep 10, 2018 | 164.48 | 166.02 | 164.24 | 165.07 | 165.07 | 3,080,100 |
| Sep 07, 2018 | 163.58 | 164.20 | 163.14 | 163.90 | 163.90 | 2,868,300 |
| Sep 06, 2018 | 163.04 | 164.30 | 162.70 | 163.74 | 163.74 | 3,133,800 |
| Sep 05, 2018 | 161.60 | 163.40 | 161.19 | 163.24 | 163.24 | 2,749,200 |
| Sep 04, 2018 | 161.81 | 161.98 | 160.07 | 161.72 | 161.72 | 3,296,300 |
| Aug 31, 2018 | 161.53 | 162.91 | 161.53 | 162.23 | 162.23 | 3,649,700 |
| Aug 31, 2018 | 1.01 Dividend | |||||
| Aug 30, 2018 | 163.03 | 163.29 | 162.37 | 162.80 | 161.79 | 3,038,400 |
| Aug 29, 2018 | 161.92 | 163.34 | 161.69 | 163.11 | 162.10 | 3,168,200 |
| Aug 28, 2018 | 160.55 | 161.67 | 160.16 | 161.64 | 160.64 | 2,138,000 |
| Aug 27, 2018 | 160.23 | 160.52 | 159.20 | 160.48 | 159.48 | 2,627,100 |
| Aug 24, 2018 | 158.74 | 159.86 | 158.30 | 159.38 | 158.39 | 2,199,400 |
| Aug 23, 2018 | 160.56 | 160.79 | 158.37 | 159.05 | 158.06 | 2,755,500 |
| Aug 22, 2018 | 161.41 | 161.51 | 160.08 | 160.55 | 159.55 | 2,361,500 |
| Aug 21, 2018 | 161.46 | 161.95 | 161.02 | 161.04 | 160.04 | 1,920,900 |
| Aug 20, 2018 | 161.29 | 162.16 | 161.10 | 161.68 | 160.68 | 2,659,500 |
| Aug 17, 2018 | 161.90 | 161.90 | 160.24 | 161.15 | 160.15 | 2,527,400 |
| Aug 16, 2018 | 160.15 | 162.28 | 160.15 | 161.73 | 160.73 | 2,822,100 |
| Aug 15, 2018 | 159.81 | 160.46 | 158.37 | 159.88 | 158.89 | 3,355,500 |
| Aug 14, 2018 | 158.35 | 161.43 | 158.19 | 160.60 | 159.60 | 3,111,600 |
| Aug 13, 2018 | 158.48 | 158.99 | 157.25 | 158.14 | 157.16 | 2,879,600 |
| Aug 10, 2018 | 158.34 | 159.51 | 157.87 | 158.68 | 157.70 | 3,343,200 |
| Aug 09, 2018 | 158.84 | 159.62 | 157.96 | 159.30 | 158.31 | 2,729,700 |
| Aug 08, 2018 | 156.49 | 158.93 | 156.17 | 158.92 | 157.93 | 2,988,000 |
| Aug 07, 2018 | 156.91 | 157.20 | 155.84 | 156.04 | 155.07 | 1,929,300 |
| Aug 06, 2018 | 156.03 | 157.41 | 155.46 | 156.72 | 155.75 | 2,375,200 |
| Aug 03, 2018 | 155.70 | 156.97 | 154.29 | 156.21 | 155.24 | 3,673,100 |
| Aug 02, 2018 | 156.65 | 156.93 | 153.13 | 155.41 | 154.45 | 6,245,900 |
| Aug 01, 2018 | 156.57 | 157.22 | 155.66 | 156.92 | 155.95 | 4,252,800 |
| Jul 31, 2018 | 158.70 | 159.00 | 157.23 | 157.54 | 156.56 | 3,530,000 |
| Jul 30, 2018 | 157.39 | 160.02 | 157.09 | 158.64 | 157.66 | 3,274,800 |
| Jul 27, 2018 | 156.58 | 158.01 | 156.40 | 157.48 | 156.50 | 4,234,100 |
| Jul 26, 2018 | 158.23 | 158.89 | 154.71 | 156.14 | 155.17 | 7,409,800 |
| Jul 25, 2018 | 157.69 | 158.99 | 157.41 | 158.89 | 157.90 | 4,193,400 |
| Jul 24, 2018 | 159.24 | 159.58 | 157.52 | 157.94 | 156.96 | 3,388,400 |
| Jul 23, 2018 | 157.80 | 158.83 | 157.04 | 158.75 | 157.77 | 2,754,300 |
| Jul 20, 2018 | 157.20 | 158.35 | 156.28 | 157.97 | 156.99 | 2,695,500 |
| Jul 19, 2018 | 157.59 | 158.64 | 157.11 | 157.41 | 156.43 | 4,869,700 |
| Jul 18, 2018 | 159.85 | 159.87 | 157.81 | 157.93 | 156.95 | 3,824,000 |
| Jul 17, 2018 | 158.56 | 160.00 | 158.56 | 159.75 | 158.76 | 1,877,500 |
| Jul 16, 2018 | 158.62 | 159.28 | 157.96 | 158.78 | 157.79 | 2,818,200 |
| Jul 13, 2018 | 157.40 | 158.76 | 155.28 | 158.51 | 157.53 | 5,186,500 |
| Jul 12, 2018 | 159.15 | 159.78 | 158.82 | 159.12 | 158.13 | 2,360,800 |
| Jul 11, 2018 | 158.89 | 159.71 | 157.70 | 158.62 | 157.64 | 3,203,800 |
| Jul 10, 2018 | 159.83 | 160.98 | 159.46 | 160.62 | 159.62 | 2,187,500 |
| Jul 09, 2018 | 160.47 | 160.80 | 159.37 | 159.94 | 158.95 | 2,477,300 |
| Jul 06, 2018 | 157.77 | 160.57 | 157.45 | 159.42 | 158.43 | 3,298,800 |
| Jul 05, 2018 | 156.90 | 157.67 | 156.50 | 157.32 | 156.34 | 2,248,300 |
| Jul 03, 2018 | 157.36 | 157.82 | 156.31 | 156.48 | 155.51 | 1,437,700 |
| Jul 02, 2018 | 155.99 | 156.87 | 155.45 | 156.87 | 155.90 | 3,024,000 |
| Jun 29, 2018 | 156.76 | 157.95 | 156.07 | 156.69 | 155.72 | 4,024,500 |
| Jun 28, 2018 | 157.25 | 157.33 | 155.10 | 156.32 | 155.35 | 4,136,500 |
| Jun 27, 2018 | 159.05 | 160.49 | 157.38 | 157.42 | 156.44 | 4,962,100 |
| Jun 26, 2018 | 160.01 | 161.85 | 159.80 | 160.91 | 159.91 | 3,375,100 |
| Jun 25, 2018 | 163.00 | 163.00 | 158.95 | 159.81 | 158.82 | 6,126,800 |
| Jun 22, 2018 | 161.27 | 165.14 | 161.26 | 164.55 | 163.53 | 8,703,600 |
| Jun 21, 2018 | 163.29 | 163.60 | 159.54 | 160.53 | 159.53 | 4,655,800 |
| Jun 20, 2018 | 164.91 | 165.53 | 162.37 | 162.56 | 161.55 | 3,649,500 |
| Jun 19, 2018 | 164.62 | 165.51 | 164.24 | 164.97 | 163.95 | 3,350,400 |
| Jun 18, 2018 | 165.53 | 166.58 | 163.81 | 166.28 | 165.25 | 4,297,700 |
| Jun 15, 2018 | 166.10 | 166.60 | 164.59 | 166.46 | 165.43 | 7,384,400 |
| Jun 14, 2018 | 167.04 | 167.94 | 166.68 | 167.05 | 166.01 | 2,390,000 |
| Jun 13, 2018 | 166.99 | 167.61 | 166.55 | 166.58 | 165.55 | 3,140,500 |
| Jun 12, 2018 | 166.82 | 167.24 | 166.23 | 166.73 | 165.70 | 2,985,300 |
| Jun 11, 2018 | 169.04 | 169.04 | 166.26 | 166.49 | 165.46 | 3,246,500 |
| Jun 08, 2018 | 169.02 | 171.56 | 168.46 | 168.91 | 167.86 | 5,056,600 |
| Jun 07, 2018 | 163.75 | 170.00 | 163.69 | 169.48 | 168.43 | 8,342,500 |
| Jun 06, 2018 | 159.79 | 162.39 | 159.33 | 162.38 | 161.37 | 3,586,200 |
| Jun 05, 2018 | 159.97 | 160.99 | 158.98 | 159.48 | 158.49 | 2,952,300 |
| Jun 04, 2018 | 160.08 | 160.49 | 159.54 | 160.22 | 159.23 | 3,168,200 |
| Jun 01, 2018 | 159.90 | 160.05 | 159.02 | 159.16 | 158.17 | 3,109,200 |
| Jun 01, 2018 | 1.01 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
