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 |
|---|---|---|---|---|---|---|
| 06 Dec 2019 | 194.55 | 195.74 | 194.11 | 195.35 | 195.35 | 3,095,100 |
| 05 Dec 2019 | 194.50 | 194.50 | 193.14 | 194.21 | 194.21 | 2,819,600 |
| 04 Dec 2019 | 193.59 | 194.47 | 192.89 | 194.31 | 194.31 | 2,217,200 |
| 03 Dec 2019 | 194.30 | 195.04 | 192.35 | 193.12 | 193.12 | 3,745,300 |
| 02 Dec 2019 | 195.38 | 195.59 | 193.78 | 195.18 | 195.18 | 3,197,500 |
| 29 Nov 2019 | 196.51 | 196.54 | 194.27 | 194.48 | 194.48 | 2,815,500 |
| 29 Nov 2019 | 1.25 Dividend | |||||
| 27 Nov 2019 | 194.26 | 196.67 | 193.92 | 196.30 | 195.05 | 4,133,000 |
| 26 Nov 2019 | 192.00 | 194.03 | 191.95 | 194.01 | 192.77 | 3,877,200 |
| 25 Nov 2019 | 193.94 | 194.32 | 191.60 | 191.89 | 190.67 | 3,999,600 |
| 22 Nov 2019 | 193.19 | 193.42 | 192.15 | 193.14 | 191.91 | 2,417,700 |
| 21 Nov 2019 | 194.28 | 194.66 | 192.26 | 192.35 | 191.13 | 3,509,500 |
| 20 Nov 2019 | 193.59 | 194.97 | 193.54 | 194.13 | 192.89 | 3,131,300 |
| 19 Nov 2019 | 194.20 | 194.40 | 193.01 | 193.44 | 192.21 | 2,910,500 |
| 18 Nov 2019 | 194.20 | 195.72 | 193.86 | 194.28 | 193.04 | 3,420,300 |
| 15 Nov 2019 | 194.57 | 194.79 | 193.31 | 193.97 | 192.73 | 2,991,300 |
| 14 Nov 2019 | 195.23 | 195.50 | 193.16 | 194.00 | 192.76 | 3,173,900 |
| 13 Nov 2019 | 193.77 | 195.09 | 193.51 | 195.00 | 193.76 | 3,405,000 |
| 12 Nov 2019 | 193.00 | 193.86 | 192.77 | 193.28 | 192.05 | 2,930,600 |
| 11 Nov 2019 | 193.63 | 194.25 | 192.50 | 192.64 | 191.41 | 2,746,700 |
| 08 Nov 2019 | 194.60 | 194.78 | 193.22 | 193.61 | 192.38 | 3,499,400 |
| 07 Nov 2019 | 195.72 | 196.00 | 192.32 | 193.08 | 191.85 | 4,820,200 |
| 06 Nov 2019 | 193.30 | 195.27 | 193.05 | 194.18 | 192.94 | 6,473,500 |
| 05 Nov 2019 | 189.65 | 193.00 | 189.45 | 192.18 | 190.96 | 10,496,000 |
| 04 Nov 2019 | 190.16 | 190.75 | 187.55 | 188.66 | 187.46 | 17,662,100 |
| 01 Nov 2019 | 197.78 | 197.97 | 193.70 | 193.94 | 192.71 | 4,192,400 |
| 31 Oct 2019 | 197.40 | 198.00 | 195.63 | 196.70 | 195.45 | 4,960,600 |
| 30 Oct 2019 | 193.29 | 197.00 | 191.68 | 196.89 | 195.64 | 6,332,600 |
| 29 Oct 2019 | 192.00 | 193.20 | 191.64 | 192.62 | 191.39 | 4,454,600 |
| 28 Oct 2019 | 194.98 | 195.32 | 191.50 | 191.78 | 190.56 | 7,711,400 |
| 25 Oct 2019 | 196.10 | 196.65 | 194.40 | 194.61 | 193.37 | 4,773,700 |
| 24 Oct 2019 | 199.54 | 199.55 | 195.79 | 196.02 | 194.77 | 4,955,600 |
| 23 Oct 2019 | 200.11 | 201.14 | 198.02 | 199.21 | 197.94 | 7,943,700 |
| 22 Oct 2019 | 205.09 | 205.25 | 199.15 | 199.27 | 198.00 | 10,265,400 |
| 21 Oct 2019 | 209.70 | 210.76 | 208.44 | 209.85 | 208.51 | 3,684,200 |
| 18 Oct 2019 | 206.80 | 209.05 | 206.73 | 208.50 | 207.17 | 3,518,800 |
| 17 Oct 2019 | 208.50 | 209.49 | 206.84 | 206.85 | 205.53 | 3,340,500 |
| 16 Oct 2019 | 207.00 | 208.93 | 206.81 | 208.30 | 206.97 | 2,891,400 |
| 15 Oct 2019 | 209.56 | 209.72 | 206.52 | 207.22 | 205.90 | 3,766,800 |
| 14 Oct 2019 | 208.00 | 210.02 | 207.79 | 208.38 | 207.05 | 3,088,000 |
| 11 Oct 2019 | 213.03 | 213.27 | 208.67 | 209.02 | 207.69 | 3,945,700 |
| 10 Oct 2019 | 211.76 | 213.13 | 211.50 | 211.76 | 210.41 | 1,853,100 |
| 09 Oct 2019 | 211.70 | 213.47 | 211.62 | 212.83 | 211.47 | 1,745,900 |
| 08 Oct 2019 | 210.98 | 213.14 | 209.97 | 211.11 | 209.77 | 2,555,900 |
| 07 Oct 2019 | 211.10 | 212.87 | 211.10 | 211.92 | 210.57 | 3,057,000 |
| 04 Oct 2019 | 210.83 | 211.71 | 210.04 | 211.69 | 210.34 | 2,220,300 |
| 03 Oct 2019 | 206.82 | 210.03 | 206.33 | 210.03 | 208.69 | 3,499,900 |
| 02 Oct 2019 | 207.93 | 208.48 | 205.59 | 206.27 | 204.96 | 4,171,400 |
| 01 Oct 2019 | 211.13 | 211.70 | 208.46 | 209.02 | 207.69 | 4,811,900 |
| 30 Sep 2019 | 213.16 | 215.36 | 212.81 | 214.71 | 213.34 | 2,488,000 |
| 27 Sep 2019 | 213.06 | 213.63 | 212.29 | 213.16 | 211.80 | 2,333,200 |
| 26 Sep 2019 | 214.22 | 215.67 | 212.48 | 212.60 | 211.25 | 3,053,100 |
| 25 Sep 2019 | 212.02 | 213.15 | 211.00 | 212.63 | 211.28 | 2,414,500 |
| 24 Sep 2019 | 212.50 | 213.52 | 211.55 | 212.02 | 210.67 | 3,049,800 |
| 23 Sep 2019 | 209.06 | 212.47 | 209.06 | 211.54 | 210.19 | 2,812,100 |
| 20 Sep 2019 | 210.34 | 211.78 | 209.37 | 209.39 | 208.06 | 5,979,300 |
| 19 Sep 2019 | 210.38 | 211.83 | 209.87 | 210.52 | 209.18 | 2,552,000 |
| 18 Sep 2019 | 210.65 | 210.88 | 208.29 | 210.43 | 209.09 | 2,534,800 |
| 17 Sep 2019 | 208.00 | 210.84 | 207.49 | 209.85 | 208.51 | 3,667,900 |
| 16 Sep 2019 | 209.30 | 209.86 | 207.33 | 207.40 | 206.08 | 3,437,700 |
| 13 Sep 2019 | 212.50 | 212.78 | 208.95 | 209.81 | 208.47 | 3,791,800 |
| 12 Sep 2019 | 211.90 | 214.03 | 211.30 | 212.15 | 210.80 | 3,439,100 |
| 11 Sep 2019 | 209.69 | 211.55 | 208.54 | 210.20 | 208.86 | 3,393,300 |
| 10 Sep 2019 | 215.43 | 215.43 | 208.28 | 209.68 | 208.34 | 6,407,600 |
| 09 Sep 2019 | 220.50 | 220.50 | 217.16 | 217.26 | 215.88 | 2,569,600 |
| 06 Sep 2019 | 219.81 | 220.84 | 219.45 | 220.03 | 218.63 | 1,976,500 |
| 05 Sep 2019 | 220.21 | 220.33 | 218.40 | 219.49 | 218.09 | 2,752,100 |
| 04 Sep 2019 | 217.50 | 219.26 | 216.50 | 218.50 | 217.11 | 2,252,200 |
| 03 Sep 2019 | 217.93 | 218.67 | 216.28 | 217.13 | 215.75 | 3,183,100 |
| 30 Aug 2019 | 219.80 | 220.00 | 216.94 | 217.97 | 216.58 | 2,733,700 |
| 30 Aug 2019 | 1.16 Dividend | |||||
| 29 Aug 2019 | 219.83 | 221.02 | 218.37 | 220.54 | 217.98 | 2,729,800 |
| 28 Aug 2019 | 216.62 | 218.21 | 215.40 | 218.07 | 215.54 | 2,146,100 |
| 27 Aug 2019 | 217.58 | 217.90 | 216.05 | 216.05 | 213.55 | 2,070,000 |
| 26 Aug 2019 | 216.08 | 217.18 | 214.21 | 216.91 | 214.40 | 2,553,100 |
| 23 Aug 2019 | 219.17 | 219.47 | 213.89 | 214.66 | 212.17 | 3,662,300 |
| 22 Aug 2019 | 220.54 | 220.89 | 217.88 | 219.49 | 216.95 | 2,550,600 |
| 21 Aug 2019 | 219.90 | 220.79 | 218.73 | 220.71 | 218.15 | 2,053,200 |
| 20 Aug 2019 | 218.86 | 219.92 | 218.35 | 218.47 | 215.94 | 2,333,800 |
| 19 Aug 2019 | 219.99 | 220.21 | 217.11 | 218.78 | 216.24 | 2,721,100 |
| 16 Aug 2019 | 219.18 | 219.82 | 217.30 | 218.47 | 215.94 | 2,475,900 |
| 15 Aug 2019 | 216.00 | 218.48 | 215.67 | 218.27 | 215.74 | 2,774,100 |
| 14 Aug 2019 | 218.95 | 219.74 | 216.38 | 216.48 | 213.97 | 3,233,700 |
| 13 Aug 2019 | 220.00 | 220.22 | 218.04 | 219.73 | 217.18 | 2,913,300 |
| 12 Aug 2019 | 220.44 | 220.65 | 216.37 | 217.16 | 214.64 | 2,110,300 |
| 09 Aug 2019 | 218.08 | 221.93 | 218.08 | 221.15 | 218.59 | 3,784,000 |
| 08 Aug 2019 | 217.31 | 219.74 | 216.17 | 218.01 | 215.48 | 3,724,300 |
| 07 Aug 2019 | 213.26 | 217.56 | 211.34 | 216.83 | 214.32 | 3,767,200 |
| 06 Aug 2019 | 210.50 | 214.55 | 209.88 | 214.08 | 211.60 | 2,970,300 |
| 05 Aug 2019 | 213.64 | 214.61 | 209.43 | 210.45 | 208.01 | 3,685,600 |
| 02 Aug 2019 | 211.30 | 215.09 | 210.89 | 214.48 | 211.99 | 3,517,800 |
| 01 Aug 2019 | 211.18 | 213.13 | 210.11 | 211.25 | 208.80 | 3,231,800 |
| 31 Jul 2019 | 212.08 | 212.71 | 209.37 | 210.72 | 208.28 | 4,048,800 |
| 30 Jul 2019 | 214.29 | 215.21 | 211.58 | 212.34 | 209.88 | 2,808,500 |
| 29 Jul 2019 | 216.00 | 217.42 | 214.30 | 214.98 | 212.49 | 4,278,600 |
| 26 Jul 2019 | 217.95 | 218.96 | 214.49 | 215.58 | 213.08 | 5,029,300 |
| 25 Jul 2019 | 212.36 | 214.60 | 212.31 | 214.44 | 211.95 | 3,789,000 |
| 24 Jul 2019 | 213.84 | 214.95 | 212.27 | 212.78 | 210.31 | 2,971,600 |
| 23 Jul 2019 | 215.74 | 216.25 | 212.64 | 214.31 | 211.83 | 2,503,600 |
| 22 Jul 2019 | 213.79 | 215.33 | 212.52 | 215.00 | 212.51 | 2,580,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...