McDonald's Stock Price History

NYSE: MCDConsumer DiscretionaryRestaurantsUSD

235.23-1.67 (-0.70%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 235.60 +0.16%

MCD price history at a glance

The price history for McDonald's (MCD) on this page begins on December 29, 1969, when the stock closed at $0.3642; it most recently closed at $236.90 on October 5, 2026. The highest price in this record is $341.75, reached on March 2, 2026; the latest close is 30.7% below that peak. Across the 56 complete calendar years in the table, MCD finished higher in 40 and lower in 16. Its best year was 1971 (+145.0%) and its worst was 1974 (-44.1%).

Over roughly 57 years the share price changed +64946.7%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, MCD has lost 19.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1969: $341.75
Date of high: Mar 2, 2026
Low since 1969: $0.2263
Date of low: May 25, 1970
52-week high: $341.75
52-week low: $229.20
Last close: $236.90

MCD returns

1 week

+2.19%

1 month

-7.39%

3 months

-14.32%

6 months

-23.47%

Year to date

-22.49%

1 year

-19.53%

3 years

-4.60%

5 years

-2.21%

MCD price return, excluding dividends.

MCD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	307.32	236.90	341.75	229.20	-21.88%
2025	282.31	303.26	326.32	276.53	+2.88%
2024	288.99	294.78	317.90	243.53	-0.58%
2023	269.47	296.51	299.35	245.73	+12.51%
2022	267.06	263.53	281.67	217.68	-1.69%
2021	215.87	268.07	269.72	202.73	+24.93%
2020	207.27	214.58	231.91	124.23	+7.25%
2019	182.37	200.08	221.93	173.41	+12.23%
2018	174.05	178.28	190.88	146.84	+3.58%
2017	120.76	172.12	175.78	118.18	+41.41%
2016	115.48	121.72	131.96	110.33	+3.03%
2015	93.21	118.14	120.23	87.50	+26.68%
2014	95.80	93.26	103.78	87.62	-3.40%
2013	91.73	96.54	103.70	89.25	+7.45%
2012	100.60	89.85	102.22	83.31	-10.45%
2011	74.37	100.33	101.00	72.14	+30.71%
2010	61.84	76.76	80.94	61.06	+22.93%
2009	60.07	62.44	64.75	50.44	-2.05%
2008	54.32	63.75	67.00	45.79	+11.74%
2007	43.54	57.05	63.69	42.31	+28.69%
2006	34.06	44.33	44.68	31.73	+31.47%
2005	31.87	33.72	35.69	27.36	+5.18%
2004	25.15	32.06	32.96	24.54	+29.33%
2003	17.24	24.79	27.01	12.12	+53.78%
2002	26.34	16.12	30.72	15.17	-40.27%
2001	32.94	26.99	35.06	24.75	-20.62%
2000	39.88	34.00	43.63	26.38	-15.66%
1999	40.25	40.31	49.56	35.94	+4.96%
1998	22.69	38.41	39.75	22.31	+61.29%
1997	21.88	23.81	27.44	21.06	+5.83%
1996	22.50	22.50	27.13	20.50	-0.28%
1995	14.38	22.56	24.00	14.31	+54.27%
1994	14.28	14.63	15.69	12.78	+2.63%
1993	12.38	14.25	14.78	11.38	+16.92%
1992	10.50	12.19	12.59	9.81	+23.81%
1991	6.78	9.84	9.97	6.53	+39.38%
1990	8.31	7.06	9.63	6.25	-18.12%
1989	5.91	8.63	8.72	5.75	+43.38%
1988	5.30	6.02	6.38	5.09	+9.37%
1987	5.40	5.50	7.64	3.92	+6.45%
1986	4.12	5.17	6.40	4.06	+18.66%
1985	3.03	4.35	4.54	2.88	+50.72%
1984	2.68	2.89	3.10	2.27	+10.64%
1983	2.15	2.61	2.76	2.03	+16.77%
1982	1.53	2.24	2.43	1.43	+38.53%
1981	1.34	1.61	1.80	1.22	+31.41%
1980	1.11	1.23	1.28	0.8951	+15.03%
1979	1.19	1.07	1.28	0.9691	-6.49%
1978	1.23	1.14	1.49	1.08	-10.19%
1977	1.31	1.27	1.32	0.9321	-3.51%
1976	1.48	1.32	1.63	1.20	-9.92%
1975	0.7099	1.46	1.49	0.6605	+100.00%
1974	1.27	0.7315	1.56	0.5247	-44.10%
1973	1.82	1.31	1.90	1.09	-30.49%
1972	0.9614	1.88	1.91	0.9151	+101.32%
1971	0.3652	0.9352	0.9614	0.3642	+145.01%
1970	0.3601	0.3817	0.3827	0.2263	+4.81%
1969*	0.3642	0.3642	0.3642	0.3539	0.00%

* Partial year: the record begins after the start of 1969; return measured from the first available close.

2026 return is year to date.

MCD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	231.21	237.50	230.20	236.90	+2.61%	11.32M
Oct 7, 2026	231.85	233.98	230.61	230.88	-0.68%	4.65M
Oct 6, 2026	233.35	234.30	231.70	232.45	-0.25%	5.64M
Oct 5, 2026	231.90	233.08	229.20	233.04	+0.50%	5.59M
Oct 2, 2026	232.70	233.00	230.83	231.89	+0.03%	6.43M
Oct 1, 2026	231.54	232.84	229.61	231.83	+0.39%	5.94M
Sep 30, 2026	234.23	234.97	230.88	230.94	-1.30%	5.58M
Sep 29, 2026	232.20	236.01	232.06	233.98	+0.16%	5.24M
Sep 28, 2026	235.74	237.48	233.23	233.60	-1.23%	5.37M
Sep 25, 2026	236.78	238.00	235.29	236.50	-0.22%	6.53M
Sep 24, 2026	239.70	242.56	237.02	237.02	-0.55%	7.39M
Sep 23, 2026	250.29	250.32	234.03	238.32	-4.81%	16.61M
Sep 22, 2026	250.68	252.06	249.37	250.35	+1.00%	5.02M
Sep 21, 2026	249.41	250.38	246.52	247.88	-0.15%	6.33M
Sep 18, 2026	248.27	250.45	247.65	248.24	-0.10%	9.58M
Sep 17, 2026	250.30	250.60	248.10	248.48	-0.03%	4.94M
Sep 16, 2026	252.26	253.16	247.83	248.56	-1.67%	7.13M
Sep 15, 2026	257.78	257.78	252.70	252.78	-1.83%	4.78M
Sep 14, 2026	254.28	258.45	254.28	257.49	+1.96%	4.17M
Sep 11, 2026	253.98	254.73	252.15	252.53	-0.21%	4.10M
Sep 10, 2026	255.04	255.56	252.54	253.05	-0.17%	4.35M
Sep 9, 2026	255.50	256.50	253.35	253.48	-0.91%	4.43M
Sep 8, 2026	254.39	256.81	254.28	255.81	+0.05%	4.20M
Sep 4, 2026	258.01	258.50	255.49	255.69	-1.52%	4.23M
Sep 3, 2026	261.57	262.09	256.12	259.63	-0.51%	4.58M
Sep 2, 2026	261.96	262.78	260.18	260.95	-0.06%	5.11M
Sep 1, 2026	262.75	264.50	260.74	261.11	-0.92%	3.70M
Aug 31, 2026	265.00	266.07	263.39	263.54	-0.55%	5.24M
Aug 28, 2026	261.33	265.10	260.32	265.00	+1.90%	3.89M
Aug 27, 2026	265.49	265.73	259.85	260.06	-2.57%	5.98M
Aug 26, 2026	268.50	269.06	266.11	266.93	-0.44%	4.18M
Aug 25, 2026	272.46	272.60	267.98	268.10	-1.63%	3.19M
Aug 24, 2026	272.15	273.42	270.59	272.54	+0.59%	4.12M
Aug 21, 2026	269.30	271.25	268.11	270.95	+0.68%	3.78M
Aug 20, 2026	267.57	271.88	266.91	269.13	+0.63%	3.53M
Aug 19, 2026	266.35	271.87	266.09	267.45	+0.17%	5.35M
Aug 18, 2026	267.47	270.21	266.84	266.99	+0.55%	3.09M
Aug 17, 2026	270.22	270.82	265.14	265.53	-2.68%	4.91M
Aug 14, 2026	272.33	275.34	271.27	272.83	+0.21%	2.74M
Aug 13, 2026	277.38	278.37	272.15	272.25	-1.25%	4.02M
Aug 12, 2026	271.93	276.20	268.76	275.70	+0.57%	4.35M
Aug 11, 2026	273.23	274.21	271.32	274.15	+0.16%	3.03M
Aug 10, 2026	274.14	275.75	270.36	273.72	-0.28%	4.74M
Aug 7, 2026	274.51	276.87	273.29	274.48	-0.64%	4.91M
Aug 6, 2026	276.00	276.83	271.76	276.26	+0.82%	4.21M
Aug 5, 2026	271.64	275.30	269.01	274.00	+2.11%	4.78M
Aug 4, 2026	270.33	271.53	264.31	268.34	+1.17%	7.49M
Aug 3, 2026	275.71	276.33	265.23	265.23	-2.00%	7.44M
Jul 31, 2026	267.12	271.07	265.52	270.64	+0.82%	4.97M
Jul 30, 2026	270.49	271.80	266.31	268.44	-1.13%	4.04M
Jul 29, 2026	272.63	273.03	270.25	271.52	-0.55%	3.65M
Jul 28, 2026	276.21	278.70	271.63	273.02	+0.87%	5.26M
Jul 27, 2026	267.50	271.17	266.80	270.67	+2.23%	4.87M
Jul 24, 2026	263.79	266.46	262.90	264.76	+0.75%	3.70M
Jul 23, 2026	261.58	264.02	260.96	262.80	-0.29%	5.11M
Jul 22, 2026	265.70	265.97	261.85	263.57	-0.13%	4.52M
Jul 21, 2026	266.52	266.87	263.65	263.91	-1.39%	3.54M
Jul 20, 2026	269.75	270.00	266.26	267.64	-0.03%	3.69M
Jul 17, 2026	275.00	276.36	267.19	267.71	-2.10%	3.78M
Jul 16, 2026	266.75	273.59	265.99	273.46	+3.21%	4.81M
Jul 15, 2026	268.00	270.28	264.09	264.95	-1.48%	6.05M
Jul 14, 2026	272.00	273.81	268.32	268.94	-1.35%	3.83M
Jul 13, 2026	276.02	276.02	271.33	272.61	-0.72%	4.17M
Jul 10, 2026	278.21	278.40	272.50	274.60	-0.68%	2.98M
Jul 9, 2026	276.06	277.58	272.92	276.49	-0.63%	3.61M
Jul 8, 2026	281.27	281.62	276.24	278.25	-1.40%	4.74M
Jul 7, 2026	283.80	287.10	281.38	282.21	+0.97%	3.69M
Jul 6, 2026	280.06	281.02	273.58	279.50	-0.40%	6.74M
Jul 2, 2026	271.80	280.63	269.86	280.63	+4.16%	6.87M
Jul 1, 2026	270.25	272.45	268.90	269.43	-0.33%	3.90M
Jun 30, 2026	268.20	271.19	267.39	270.31	+1.17%	4.75M
Jun 29, 2026	270.19	272.50	265.60	267.18	-0.96%	4.52M
Jun 26, 2026	264.77	270.79	264.55	269.76	+1.97%	7.42M
Jun 25, 2026	272.69	273.34	264.53	264.54	-3.41%	6.19M
Jun 24, 2026	272.17	276.06	271.22	273.88	+0.82%	4.70M
Jun 23, 2026	273.89	274.25	270.51	271.66	+0.58%	3.78M
Jun 22, 2026	277.00	277.55	270.08	270.10	-3.05%	4.89M
Jun 18, 2026	284.38	284.76	277.93	278.61	-1.84%	8.11M
Jun 17, 2026	285.50	287.29	282.97	283.82	-1.43%	3.59M
Jun 16, 2026	288.00	289.29	285.09	287.93	+0.63%	3.87M
Jun 15, 2026	284.23	288.24	283.60	286.12	+0.46%	4.39M
Jun 12, 2026	286.00	287.66	284.03	284.81	+0.01%	4.03M
Jun 11, 2026	282.84	286.25	281.04	284.77	+0.80%	4.57M
Jun 10, 2026	284.32	286.45	282.30	282.52	+0.10%	4.15M
Jun 9, 2026	277.61	285.31	276.04	282.25	+1.61%	5.43M
Jun 8, 2026	278.11	280.18	277.15	277.78	-0.74%	3.84M
Jun 5, 2026	274.40	280.76	274.40	279.84	+2.61%	5.43M
Jun 4, 2026	277.80	278.50	271.85	272.72	-0.21%	3.54M
Jun 3, 2026	275.77	276.85	273.29	273.29	-1.11%	5.01M
Jun 2, 2026	273.33	278.01	272.95	276.36	+0.09%	4.21M
Jun 1, 2026	278.12	278.89	273.40	276.11	-1.11%	4.59M
May 29, 2026	277.78	281.42	277.42	279.20	+0.44%	4.90M
May 28, 2026	280.01	280.22	277.52	277.97	-1.05%	4.12M
May 27, 2026	280.24	283.55	279.85	280.92	+0.59%	3.81M
May 26, 2026	281.02	282.02	278.71	279.26	-1.07%	4.23M
May 22, 2026	283.00	283.73	280.41	282.27	-0.67%	3.06M
May 21, 2026	281.05	285.15	279.95	284.18	+1.40%	5.12M
May 20, 2026	280.29	281.02	276.40	280.27	-0.19%	4.06M
May 19, 2026	283.40	285.32	280.29	280.80	-0.59%	4.09M
May 18, 2026	275.82	282.80	275.15	282.47	+2.20%	3.97M
May 15, 2026	276.00	277.50	275.02	276.39	+0.52%	3.87M
May 14, 2026	277.80	277.80	274.30	274.97	-0.26%	3.43M
May 13, 2026	274.50	277.50	273.24	275.70	+0.31%	3.45M
May 12, 2026	278.20	279.25	274.77	274.84	+0.09%	4.37M
May 11, 2026	275.83	276.74	271.98	274.60	-0.42%	5.85M
May 8, 2026	285.00	286.50	274.83	275.75	-2.80%	6.04M
May 7, 2026	287.83	291.40	282.15	283.70	-0.14%	6.61M
May 6, 2026	287.17	288.50	282.40	284.10	-0.38%	4.81M
May 5, 2026	284.40	286.56	283.02	285.17	+0.38%	4.01M
May 4, 2026	286.32	289.75	283.69	284.10	-0.89%	3.75M
May 1, 2026	294.70	295.58	286.36	286.64	-2.37%	3.76M
Apr 30, 2026	290.55	294.52	290.23	293.59	+1.21%	4.14M
Apr 29, 2026	291.30	292.51	289.30	290.08	-0.79%	3.49M
Apr 28, 2026	292.20	294.65	291.03	292.39	+0.75%	4.09M
Apr 27, 2026	297.79	298.53	290.19	290.21	-3.06%	4.99M
Apr 24, 2026	302.29	302.59	299.22	299.36	-1.05%	3.85M
Apr 23, 2026	302.50	304.89	301.92	302.53	+0.82%	3.06M
Apr 22, 2026	302.05	302.91	299.83	300.07	-0.59%	2.85M
Apr 21, 2026	305.55	306.15	300.97	301.84	-1.66%	2.71M
Apr 20, 2026	312.15	312.53	305.95	306.94	-1.42%	2.40M
Apr 17, 2026	307.31	312.54	307.20	311.36	+1.43%	3.23M
Apr 16, 2026	306.58	308.27	304.57	306.96	+0.23%	2.33M
Apr 15, 2026	303.27	306.94	303.00	306.26	+1.00%	2.98M
Apr 14, 2026	303.02	303.58	301.53	303.22	-0.42%	3.15M
Apr 13, 2026	304.22	304.90	302.10	304.51	-0.38%	2.87M
Apr 10, 2026	307.30	308.70	304.18	305.68	-1.25%	2.71M
Apr 9, 2026	305.19	311.10	303.99	309.55	+0.83%	2.48M
Apr 8, 2026	307.16	308.25	303.10	307.01	+0.71%	4.16M
Apr 7, 2026	310.27	310.30	304.22	304.85	-1.59%	2.03M
Apr 6, 2026	306.06	310.31	305.81	309.76	+0.85%	1.82M
Apr 2, 2026	306.83	307.50	303.03	307.14	-0.05%	2.65M
Apr 1, 2026	310.17	311.00	304.00	307.29	-1.13%	3.89M
Mar 31, 2026	310.23	311.68	307.54	310.79	+0.73%	3.02M
Mar 30, 2026	308.70	310.79	307.64	308.53	+0.86%	3.57M
Mar 27, 2026	309.75	309.97	305.33	305.90	-0.98%	3.14M
Mar 26, 2026	310.75	312.71	308.80	308.93	-0.89%	3.03M
Mar 25, 2026	310.06	312.94	308.11	311.70	+1.25%	3.71M
Mar 24, 2026	306.39	311.19	304.78	307.84	-0.20%	2.95M
Mar 23, 2026	313.47	313.99	308.05	308.47	-0.12%	3.00M
Mar 20, 2026	309.80	311.37	307.62	308.85	-0.24%	6.44M
Mar 19, 2026	315.99	316.73	309.33	309.58	-1.95%	3.36M
Mar 18, 2026	323.77	324.50	315.24	315.73	-3.24%	3.04M
Mar 17, 2026	327.34	330.49	326.12	326.30	-0.11%	2.44M
Mar 16, 2026	327.84	328.71	326.51	326.65	+0.06%	2.58M
Mar 13, 2026	324.98	326.96	324.48	326.46	+0.79%	2.45M
Mar 12, 2026	323.25	327.32	322.01	323.91	-0.40%	2.64M
Mar 11, 2026	327.03	327.65	322.42	325.21	-0.83%	2.20M
Mar 10, 2026	328.34	329.65	326.71	327.94	-0.86%	2.39M
Mar 9, 2026	325.80	331.70	324.58	330.80	+0.84%	3.41M
Mar 6, 2026	326.29	328.33	321.32	328.06	+0.19%	3.34M
Mar 5, 2026	329.80	330.81	324.12	327.45	-1.29%	4.32M
Mar 4, 2026	331.74	332.83	329.61	331.74	-0.13%	2.46M
Mar 3, 2026	330.09	332.17	327.70	332.17	-0.79%	2.90M
Mar 2, 2026	341.06	341.75	334.41	334.82	-1.83%	4.56M
Feb 27, 2026	335.57	341.35	335.57	341.06	+1.95%	4.27M
Feb 26, 2026	334.87	336.94	333.11	334.53	+0.46%	2.43M
Feb 25, 2026	332.00	334.15	330.00	333.01	-0.01%	2.81M
Feb 24, 2026	335.31	336.00	332.33	333.05	-0.45%	2.76M
Feb 23, 2026	330.43	335.58	330.25	334.56	+1.62%	3.81M
Feb 20, 2026	328.03	330.28	325.96	329.23	+0.65%	3.86M
Feb 19, 2026	328.46	333.00	326.95	327.11	-0.24%	4.03M
Feb 18, 2026	327.27	328.80	323.83	327.89	+0.08%	3.66M
Feb 17, 2026	330.00	332.08	325.00	327.62	+0.01%	3.37M
Feb 13, 2026	332.50	335.67	326.53	327.58	-1.36%	3.59M
Feb 12, 2026	329.83	333.38	320.15	332.08	+2.74%	6.50M
Feb 11, 2026	323.58	325.20	320.81	323.21	-0.85%	4.55M
Feb 10, 2026	325.43	328.00	323.51	325.97	+0.11%	3.50M
Feb 9, 2026	325.94	327.32	323.18	325.60	-0.48%	2.67M
Feb 6, 2026	322.90	327.54	321.24	327.16	+1.14%	2.83M
Feb 5, 2026	325.08	328.06	322.95	323.48	-0.06%	3.94M
Feb 4, 2026	321.11	326.95	319.70	323.69	+1.32%	4.81M
Feb 3, 2026	315.51	322.89	315.51	319.48	+0.30%	4.04M
Feb 2, 2026	319.00	319.52	315.21	318.53	+1.12%	3.31M
Jan 30, 2026	315.66	316.05	311.57	315.00	-0.16%	2.98M
Jan 29, 2026	312.91	317.40	312.26	315.51	+0.87%	3.21M
Jan 28, 2026	315.00	316.28	311.61	312.80	-0.42%	2.18M
Jan 27, 2026	312.32	314.56	311.04	314.13	+0.38%	2.51M
Jan 26, 2026	310.00	314.36	309.97	312.95	+1.20%	3.38M
Jan 23, 2026	306.10	309.51	305.36	309.25	+1.05%	2.35M
Jan 22, 2026	306.15	307.63	304.95	306.03	+0.11%	2.81M
Jan 21, 2026	303.34	305.71	303.14	305.69	+0.94%	3.63M
Jan 20, 2026	306.44	306.55	302.45	302.84	-1.49%	3.02M
Jan 16, 2026	306.89	308.53	305.84	307.43	-0.39%	2.59M
Jan 15, 2026	308.93	308.93	303.80	308.62	+0.16%	3.19M
Jan 14, 2026	309.44	311.18	305.93	308.13	-0.42%	2.95M
Jan 13, 2026	305.23	309.66	305.20	309.44	+0.88%	2.97M
Jan 12, 2026	307.44	307.48	304.17	306.75	-0.19%	3.21M
Jan 9, 2026	309.04	309.52	304.60	307.32	-0.51%	2.97M
Jan 8, 2026	303.44	309.00	302.63	308.88	+1.55%	3.27M
Jan 7, 2026	305.33	307.00	303.31	304.16	+0.46%	4.10M
Jan 6, 2026	299.07	304.22	298.33	302.77	+0.97%	3.77M
Jan 5, 2026	301.25	302.33	299.62	299.86	-1.12%	4.57M
Jan 2, 2026	305.29	305.55	300.29	303.26	-0.78%	3.12M
Dec 31, 2025	307.78	308.21	305.35	305.63	-0.78%	1.90M
Dec 30, 2025	307.08	308.64	306.77	308.03	-0.16%	1.68M
Dec 29, 2025	310.46	311.10	308.22	308.53	-0.69%	2.15M
Dec 26, 2025	312.98	313.26	309.87	310.68	-0.85%	1.31M
Dec 24, 2025	310.68	313.40	310.28	313.33	+0.80%	1.01M
Dec 23, 2025	312.10	314.12	310.63	310.84	-1.70%	2.92M
Dec 22, 2025	315.00	318.27	314.47	316.22	+0.12%	2.51M
Dec 19, 2025	318.70	319.33	315.75	315.84	-1.19%	7.13M
Dec 18, 2025	319.38	321.79	318.35	319.65	+0.30%	3.34M
Dec 17, 2025	315.55	319.20	315.00	318.69	+1.33%	3.33M
Dec 16, 2025	319.11	320.58	314.31	314.50	-1.33%	2.97M
Dec 15, 2025	316.70	319.66	315.80	318.73	+0.63%	3.81M
Dec 12, 2025	310.53	317.79	310.37	316.72	+2.26%	3.77M
Dec 11, 2025	311.50	312.98	309.06	309.71	-0.26%	4.84M
Dec 10, 2025	309.50	311.32	306.01	310.53	-0.08%	4.10M
Dec 9, 2025	310.69	312.70	308.42	310.79	+0.32%	2.36M
Dec 8, 2025	312.00	313.75	309.05	309.79	-0.46%	3.58M
Dec 5, 2025	308.66	312.05	308.20	311.23	+0.87%	3.15M
Dec 4, 2025	308.53	313.80	307.32	308.54	+0.27%	4.63M
Dec 3, 2025	302.40	308.75	302.06	307.71	+2.32%	4.99M
Dec 2, 2025	303.80	303.82	299.59	300.72	-0.94%	3.95M
Dec 1, 2025	309.48	309.50	303.37	303.57	-2.65%	3.35M
Nov 28, 2025	312.37	313.30	310.69	311.82	-0.19%	1.85M
Nov 26, 2025	311.57	312.87	309.72	312.40	+0.63%	2.79M
Nov 25, 2025	306.75	311.46	306.75	310.45	+1.82%	4.19M
Nov 24, 2025	308.99	310.34	304.03	304.90	-1.44%	3.69M
Nov 21, 2025	306.27	310.54	306.16	309.35	+1.71%	3.35M
Nov 20, 2025	302.45	305.64	301.87	304.16	+0.47%	4.21M
Nov 19, 2025	304.59	304.84	302.04	302.74	-0.61%	2.01M
Nov 18, 2025	305.68	308.44	304.16	304.59	-0.10%	2.77M
Nov 17, 2025	307.17	307.70	304.10	304.90	-0.69%	2.44M
Nov 14, 2025	308.45	310.75	303.33	307.03	-0.18%	3.11M
Nov 13, 2025	307.30	310.10	306.50	307.58	+0.21%	2.29M
Nov 12, 2025	306.78	309.09	305.78	306.94	+0.04%	2.82M
Nov 11, 2025	300.86	307.29	300.85	306.83	+2.58%	2.76M
Nov 10, 2025	299.00	300.02	296.04	299.10	-0.19%	3.82M
Nov 7, 2025	300.34	302.55	298.33	299.66	+0.42%	3.25M
Nov 6, 2025	304.26	306.41	297.51	298.41	-2.38%	3.54M
Nov 5, 2025	299.56	310.17	299.21	305.67	+2.16%	6.07M
Nov 4, 2025	298.21	299.75	296.42	299.21	+0.96%	4.15M
Nov 3, 2025	297.67	297.92	294.44	296.37	-0.69%	3.90M
Oct 31, 2025	300.00	300.71	297.00	298.43	-1.32%	3.58M
Oct 30, 2025	300.50	304.39	300.10	302.43	+0.03%	3.13M
Oct 29, 2025	304.70	304.78	301.22	302.35	-1.32%	2.50M
Oct 28, 2025	308.54	310.58	306.33	306.40	-1.16%	2.34M
Oct 27, 2025	305.90	310.09	305.34	310.00	+1.38%	2.14M
Oct 24, 2025	307.63	307.70	305.02	305.79	-0.38%	1.99M
Oct 23, 2025	311.97	311.97	306.22	306.97	-1.01%	2.08M
Oct 22, 2025	308.22	312.79	307.15	310.11	+0.86%	2.74M
Oct 21, 2025	308.55	308.55	306.39	307.48	-0.09%	2.46M
Oct 20, 2025	307.95	308.70	305.84	307.77	-0.10%	2.33M
Oct 17, 2025	306.80	308.33	306.31	308.09	+0.90%	2.19M
Oct 16, 2025	305.79	307.28	304.71	305.33	+0.03%	2.02M
Oct 15, 2025	303.63	309.10	303.63	305.25	+0.23%	2.52M
Oct 14, 2025	300.16	305.52	300.11	304.56	+1.48%	2.99M
Oct 13, 2025	294.60	300.42	294.00	300.11	+1.04%	3.37M
Oct 10, 2025	294.70	297.95	292.89	297.01	+1.09%	4.02M
Oct 9, 2025	293.65	295.12	292.04	293.81	-0.20%	2.80M
Oct 8, 2025	296.38	296.66	293.43	294.40	—	2.46M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCD chart for longer ranges.