-
5 DAY PERFORMANCE
-1.43% -
1 MONTH PERFORMANCE
-8.40% -
3 MONTH PERFORMANCE
-0.43% -
6 MONTH PERFORMANCE
+8.49% -
YEAR-TO-DATE PERFORMANCE
-2.72% -
1 YEAR PERFORMANCE
+2.85%
McDonald's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $285.00 | $288.47 (1.22%) | $288.60 | $283.46 | 4.46 M | $206.75 B |
| 11/20/2024 | $290.62 | $290.91 (0.1%) | $291.32 | $288.26 | 2.53 M | $208.50 B |
| 11/19/2024 | $290.00 | $290.73 (0.25%) | $292.07 | $287.60 | 2.35 M | $208.37 B |
| 11/18/2024 | $293.01 | $291.10 (-0.65%) | $295.44 | $290.79 | 2.87 M | $208.63 B |
| 11/15/2024 | $297.72 | $292.63 (-1.71%) | $299.50 | $289.72 | 4.04 M | $209.73 B |
| 11/14/2024 | $298.00 | $298.56 (0.19%) | $300.11 | $296.59 | 1.93 M | $213.98 B |
| 11/13/2024 | $298.90 | $297.35 (-0.52%) | $299.13 | $295.22 | 2.33 M | $213.11 B |
| 11/12/2024 | $300.14 | $298.65 (-0.5%) | $301.40 | $297.52 | 2.45 M | $214.04 B |
| 11/11/2024 | $300.49 | $301.53 (0.35%) | $303.81 | $300.02 | 2.87 M | $216.11 B |
| 11/08/2024 | $295.60 | $298.97 (1.14%) | $301.83 | $295.25 | 3.28 M | $215.26 B |
| 11/07/2024 | $294.84 | $294.79 (-0.02%) | $296.54 | $293.81 | 3.36 M | $212.25 B |
| 11/06/2024 | $300.28 | $294.00 (-2.09%) | $300.33 | $292.72 | 4.65 M | $211.68 B |
| 11/05/2024 | $293.75 | $297.32 (1.22%) | $297.38 | $292.56 | 3.03 M | $214.07 B |
| 11/04/2024 | $294.74 | $292.85 (-0.64%) | $294.96 | $291.80 | 2.58 M | $210.85 B |
| 11/01/2024 | $294.51 | $295.21 (0.24%) | $296.88 | $293.28 | 4.13 M | $212.55 B |
| 10/31/2024 | $292.25 | $292.11 (-0.05%) | $294.38 | $291.17 | 4.28 M | $210.32 B |
| 10/30/2024 | $294.50 | $291.52 (-1.01%) | $295.37 | $289.84 | 4.92 M | $209.89 B |
| 10/29/2024 | $297.60 | $295.00 (-0.87%) | $302.70 | $295.00 | 9.05 M | $212.40 B |
| 10/28/2024 | $299.20 | $296.79 (-0.81%) | $299.92 | $296.54 | 6.66 M | $213.69 B |
| 10/25/2024 | $301.00 | $292.61 (-2.79%) | $301.60 | $292.20 | 8.86 M | $210.33 B |
| 10/24/2024 | $299.12 | $301.58 (0.82%) | $302.39 | $298.28 | 5.52 M | $216.78 B |
| 10/23/2024 | $292.77 | $298.57 (1.98%) | $301.60 | $290.83 | 18.79 M | $214.61 B |
| 10/22/2024 | $314.09 | $314.69 (0.19%) | $315.74 | $313.30 | 5.89 M | $226.20 B |
| 10/21/2024 | $317.13 | $314.89 (-0.71%) | $317.90 | $314.41 | 2.40 M | $226.34 B |
| 10/18/2024 | $315.57 | $316.56 (0.31%) | $317.18 | $314.23 | 2.53 M | $227.54 B |
| 10/17/2024 | $313.98 | $314.70 (0.23%) | $315.05 | $312.48 | 3.10 M | $226.21 B |
| 10/16/2024 | $313.32 | $312.92 (-0.13%) | $313.73 | $310.11 | 1.82 M | $224.93 B |
| 10/15/2024 | $312.00 | $313.34 (0.43%) | $315.36 | $311.01 | 3.07 M | $225.23 B |
| 10/14/2024 | $305.15 | $309.84 (1.54%) | $310.42 | $304.50 | 2.38 M | $222.71 B |
| 10/11/2024 | $304.42 | $305.04 (0.2%) | $305.50 | $302.97 | 1.78 M | $219.26 B |
| 10/10/2024 | $304.03 | $304.04 (0%) | $305.75 | $302.93 | 1.74 M | $218.54 B |
| 10/09/2024 | $302.94 | $303.83 (0.29%) | $305.01 | $301.96 | 1.85 M | $218.39 B |
| 10/08/2024 | $302.64 | $301.90 (-0.24%) | $303.35 | $300.36 | 2.04 M | $217.01 B |
| 10/07/2024 | $303.76 | $300.85 (-0.96%) | $305.12 | $300.00 | 2.09 M | $216.25 B |
| 10/04/2024 | $303.05 | $303.76 (0.23%) | $305.89 | $301.38 | 2.43 M | $218.34 B |
| 10/03/2024 | $303.50 | $303.45 (-0.02%) | $304.02 | $301.26 | 1.80 M | $218.12 B |
| 10/02/2024 | $300.58 | $303.76 (1.06%) | $304.08 | $299.58 | 2.35 M | $218.34 B |
| 10/01/2024 | $304.51 | $302.98 (-0.5%) | $305.23 | $302.25 | 3.04 M | $217.78 B |
| 09/30/2024 | $303.75 | $304.51 (0.25%) | $305.03 | $302.10 | 2.29 M | $218.88 B |
| 09/27/2024 | $303.52 | $303.69 (0.06%) | $306.96 | $303.52 | 3.40 M | $218.29 B |
| 09/26/2024 | $301.15 | $303.65 (0.83%) | $304.29 | $300.74 | 1.97 M | $218.26 B |
| 09/25/2024 | $300.33 | $300.47 (0.05%) | $301.80 | $298.40 | 1.99 M | $215.98 B |
| 09/24/2024 | $299.06 | $300.27 (0.4%) | $301.45 | $297.70 | 2.41 M | $215.83 B |
| 09/23/2024 | $299.00 | $299.06 (0.02%) | $300.22 | $296.89 | 2.31 M | $214.96 B |
| 09/20/2024 | $292.94 | $296.83 (1.33%) | $298.05 | $292.83 | 5.82 M | $213.36 B |
| 09/19/2024 | $294.25 | $293.85 (-0.14%) | $295.08 | $290.90 | 2.27 M | $211.22 B |
| 09/18/2024 | $293.88 | $292.03 (-0.63%) | $295.10 | $290.37 | 1.79 M | $209.91 B |
| 09/17/2024 | $297.00 | $293.75 (-1.09%) | $297.39 | $292.17 | 3.00 M | $211.15 B |
| 09/16/2024 | $297.42 | $296.69 (-0.25%) | $300.11 | $295.04 | 2.92 M | $213.26 B |
| 09/13/2024 | $294.49 | $296.53 (0.69%) | $296.74 | $292.62 | 2.21 M | $213.15 B |
| 09/12/2024 | $290.17 | $292.35 (0.75%) | $292.69 | $288.26 | 2.27 M | $210.14 B |
| 09/11/2024 | $290.83 | $290.23 (-0.21%) | $291.44 | $285.83 | 2.75 M | $208.62 B |
| 09/10/2024 | $292.81 | $291.27 (-0.53%) | $296.23 | $291.04 | 2.50 M | $209.36 B |
| 09/09/2024 | $290.03 | $291.29 (0.43%) | $291.74 | $287.80 | 3.21 M | $209.38 B |
| 09/06/2024 | $287.82 | $289.51 (0.59%) | $292.19 | $287.57 | 3.86 M | $208.10 B |
| 09/05/2024 | $289.00 | $287.97 (-0.36%) | $289.55 | $286.24 | 2.41 M | $206.99 B |
| 09/04/2024 | $286.55 | $288.03 (0.52%) | $288.97 | $285.99 | 2.56 M | $207.04 B |
| 09/03/2024 | $286.36 | $285.52 (-0.29%) | $288.21 | $283.71 | 2.90 M | $205.23 B |
| 08/30/2024 | $287.56 | $288.66 (0.38%) | $288.88 | $286.29 | 2.53 M | $207.49 B |
| 08/29/2024 | $287.78 | $287.86 (0.03%) | $289.11 | $284.78 | 1.80 M | $206.91 B |
| 08/28/2024 | $289.95 | $287.05 (-1%) | $290.96 | $285.26 | 2.60 M | $206.33 B |
| 08/27/2024 | $289.08 | $289.64 (0.19%) | $290.30 | $288.06 | 2.90 M | $208.19 B |
| 08/26/2024 | $289.25 | $288.68 (-0.2%) | $292.21 | $287.87 | 2.02 M | $207.50 B |
| 08/23/2024 | $290.38 | $289.52 (-0.3%) | $290.78 | $287.13 | 2.15 M | $208.11 B |
| 08/22/2024 | $289.55 | $289.21 (-0.12%) | $290.50 | $287.55 | 1.75 M | $207.88 B |
| 08/21/2024 | $287.15 | $289.71 (0.89%) | $289.97 | $286.27 | 2.69 M | $208.24 B |