McDonald's Corp (0R16.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 271.00 | 271.92 | 269.60 | 271.10 | 271.10 | 1,388 |
| 03 May 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 02 May 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 01 May 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 30 Apr 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 29 Apr 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 26 Apr 2024 | 271.36 | 276.07 | 270.55 | 273.25 | 273.25 | 8,035 |
| 25 Apr 2024 | 277.74 | 279.76 | 275.43 | 276.25 | 276.25 | 3,554 |
| 24 Apr 2024 | 275.50 | 276.26 | 272.88 | 273.75 | 273.75 | 6,528 |
| 23 Apr 2024 | 276.80 | 277.09 | 274.30 | 275.75 | 275.75 | 3,290 |
| 22 Apr 2024 | 273.77 | 276.11 | 272.48 | 274.00 | 274.00 | 3,519 |
| 19 Apr 2024 | 269.01 | 272.26 | 269.01 | 271.50 | 271.50 | 6,962 |
| 18 Apr 2024 | 270.93 | 271.40 | 268.82 | 270.50 | 270.50 | 5,817 |
| 17 Apr 2024 | 266.50 | 268.54 | 265.50 | 267.00 | 267.00 | 3,142 |
| 16 Apr 2024 | 266.00 | 267.03 | 265.24 | 266.00 | 266.00 | 2,063 |
| 15 Apr 2024 | 267.80 | 268.56 | 266.77 | 267.50 | 267.50 | 8,473 |
| 12 Apr 2024 | 267.67 | 268.22 | 266.66 | 267.50 | 267.50 | 3,665 |
| 11 Apr 2024 | 269.50 | 269.70 | 267.17 | 267.50 | 267.50 | 2,569 |
| 10 Apr 2024 | 268.24 | 269.90 | 265.13 | 265.50 | 265.50 | 3,356 |
| 09 Apr 2024 | 267.05 | 267.64 | 265.46 | 266.00 | 266.00 | 4,019 |
| 08 Apr 2024 | 267.91 | 268.74 | 265.90 | 266.50 | 266.50 | 3,992 |
| 05 Apr 2024 | 270.40 | 270.48 | 266.38 | 266.75 | 266.75 | 3,995 |
| 04 Apr 2024 | 275.57 | 276.39 | 273.33 | 275.25 | 275.25 | 3,738 |
| 03 Apr 2024 | 276.54 | 277.96 | 276.00 | 277.25 | 277.25 | 5,117 |
| 02 Apr 2024 | 280.18 | 280.20 | 277.50 | 278.50 | 278.50 | 4,038 |
| 28 Mar 2024 | 282.26 | 283.35 | 281.35 | 282.75 | 282.75 | 1,897 |
| 27 Mar 2024 | 278.20 | 281.26 | 277.97 | 279.75 | 279.75 | 1,499 |
| 26 Mar 2024 | 279.14 | 279.49 | 277.07 | 278.75 | 278.75 | 4,448 |
| 25 Mar 2024 | 280.27 | 282.63 | 277.65 | 278.25 | 278.25 | 108,684 |
| 22 Mar 2024 | 283.94 | 284.38 | 282.18 | 282.50 | 282.50 | 2,370 |
| 21 Mar 2024 | 284.42 | 285.52 | 282.83 | 283.50 | 283.50 | 4,927 |
| 20 Mar 2024 | 283.62 | 284.21 | 281.37 | 281.50 | 281.50 | 2,606 |
| 19 Mar 2024 | 278.66 | 284.39 | 278.50 | 283.75 | 283.75 | 376,632 |
| 18 Mar 2024 | 279.80 | 280.24 | 278.26 | 279.00 | 279.00 | 6,611 |
| 15 Mar 2024 | 281.75 | 283.97 | 278.78 | 279.75 | 279.75 | 7,258 |
| 14 Mar 2024 | 281.40 | 282.80 | 277.81 | 280.00 | 280.00 | 6,639 |
| 13 Mar 2024 | 293.90 | 293.90 | 283.71 | 284.75 | 284.75 | 6,391 |
| 12 Mar 2024 | 295.33 | 296.41 | 293.68 | 294.75 | 294.75 | 2,276 |
| 11 Mar 2024 | 292.15 | 295.44 | 291.83 | 294.00 | 294.00 | 7,032 |
| 08 Mar 2024 | 290.26 | 291.77 | 288.78 | 290.25 | 290.25 | 8,297 |
| 07 Mar 2024 | 294.56 | 294.76 | 292.43 | 294.00 | 294.00 | 3,068 |
| 06 Mar 2024 | 293.95 | 295.08 | 292.40 | 294.25 | 294.25 | 2,131 |
| 05 Mar 2024 | 291.48 | 293.51 | 288.91 | 292.75 | 292.75 | 468,471 |
| 04 Mar 2024 | 289.17 | 290.61 | 288.50 | 290.00 | 290.00 | 1,880 |
| 01 Mar 2024 | 291.45 | 292.72 | 289.50 | 291.50 | 291.50 | 2,578 |
| 29 Feb 2024 | 294.20 | 294.40 | 291.75 | 292.75 | 292.75 | 1,526 |
| 29 Feb 2024 | 1.67 Dividend | |||||
| 28 Feb 2024 | 294.69 | 296.09 | 292.73 | 294.75 | 293.08 | 2,223 |
| 27 Feb 2024 | 296.64 | 296.80 | 293.86 | 294.75 | 293.08 | 2,298 |
| 26 Feb 2024 | 298.05 | 298.81 | 296.38 | 294.75 | 293.08 | 1,679 |
| 23 Feb 2024 | 296.13 | 298.66 | 295.90 | 294.75 | 293.08 | 3,787 |
| 22 Feb 2024 | 293.82 | 295.85 | 293.63 | 294.75 | 293.08 | 2,131 |
| 21 Feb 2024 | 293.30 | 295.13 | 292.64 | 294.75 | 293.08 | 4,231 |
| 20 Feb 2024 | 292.00 | 295.40 | 291.56 | 294.75 | 293.08 | 9,014 |
| 19 Feb 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 289.10 | - |
| 16 Feb 2024 | 291.86 | 293.29 | 289.23 | 290.75 | 289.10 | 1,386 |
| 15 Feb 2024 | 287.30 | 291.36 | 287.17 | 290.50 | 288.85 | 1,777 |
| 14 Feb 2024 | 287.00 | 288.14 | 286.61 | 287.75 | 286.12 | 7,191 |
| 13 Feb 2024 | 289.44 | 289.49 | 286.00 | 288.50 | 286.87 | 85,758 |
| 12 Feb 2024 | 289.13 | 291.22 | 288.82 | 289.75 | 288.11 | 17,136 |
| 09 Feb 2024 | 292.19 | 292.75 | 289.26 | 290.50 | 288.85 | 3,380 |
| 08 Feb 2024 | 286.60 | 292.20 | 284.36 | 286.00 | 284.38 | 3,030 |
| 07 Feb 2024 | 284.85 | 290.45 | 284.26 | 289.50 | 287.86 | 5,082 |
| 06 Feb 2024 | 282.27 | 284.66 | 281.50 | 283.50 | 281.89 | 8,408 |
| 05 Feb 2024 | 298.00 | 301.59 | 283.32 | 285.75 | 284.13 | 21,294 |
| 02 Feb 2024 | 295.35 | 296.72 | 293.39 | 294.50 | 292.83 | 4,342 |
| 01 Feb 2024 | 291.13 | 296.13 | 290.10 | 294.00 | 292.33 | 5,744 |
| 31 Jan 2024 | 295.90 | 297.41 | 293.80 | 296.00 | 294.32 | 3,711 |
| 30 Jan 2024 | 292.13 | 293.82 | 290.21 | 293.50 | 291.84 | 4,038 |
| 29 Jan 2024 | 291.64 | 291.75 | 288.31 | 289.25 | 287.61 | 2,237 |
| 26 Jan 2024 | 295.74 | 295.87 | 292.81 | 294.75 | 293.08 | 1,913 |
| 25 Jan 2024 | 301.08 | 301.32 | 296.04 | 298.25 | 296.56 | 3,094 |
| 24 Jan 2024 | 300.00 | 302.01 | 299.32 | 300.75 | 299.05 | 2,418 |
| 23 Jan 2024 | 298.41 | 299.28 | 297.21 | 297.75 | 296.06 | 189,442 |
| 22 Jan 2024 | 300.95 | 302.36 | 298.13 | 300.25 | 298.55 | 2,708 |
| 19 Jan 2024 | 297.92 | 300.56 | 296.47 | 297.00 | 295.32 | 7,268 |
| 18 Jan 2024 | 291.51 | 294.25 | 291.26 | 293.25 | 291.59 | 2,240 |
| 17 Jan 2024 | 290.51 | 292.33 | 290.14 | 291.75 | 290.10 | 1,179 |
| 16 Jan 2024 | 293.73 | 294.16 | 290.05 | 292.75 | 291.09 | 5,708 |
| 15 Jan 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 291.84 | - |
| 12 Jan 2024 | 295.00 | 295.81 | 292.98 | 293.50 | 291.84 | 451,032 |
| 11 Jan 2024 | 294.09 | 295.00 | 290.58 | 291.00 | 289.35 | 180,969 |
| 10 Jan 2024 | 290.87 | 292.86 | 290.87 | 292.00 | 290.35 | 191,524 |
| 09 Jan 2024 | 291.90 | 289.93 | 287.68 | 288.00 | 286.37 | 31,468 |
| 08 Jan 2024 | 288.51 | 290.07 | 287.33 | 288.50 | 286.87 | 2,641 |
| 05 Jan 2024 | 291.74 | 291.74 | 287.45 | 288.25 | 286.62 | 17,578 |
| 04 Jan 2024 | 294.39 | 297.24 | 290.85 | 296.75 | 295.07 | 40,000 |
| 03 Jan 2024 | 297.04 | 297.98 | 295.30 | 296.25 | 294.57 | 16,385 |
| 02 Jan 2024 | 295.30 | 297.22 | 295.05 | 295.75 | 294.07 | 3,271 |
| 29 Dec 2023 | 296.04 | 296.87 | 295.31 | 295.50 | 293.83 | 1,673 |
| 28 Dec 2023 | 295.00 | 295.49 | 292.46 | 295.50 | 293.83 | 2,134 |
| 27 Dec 2023 | 292.65 | 294.19 | 292.46 | 289.00 | 287.36 | 860 |
| 22 Dec 2023 | 291.39 | 292.49 | 290.70 | 289.00 | 287.36 | 1,053 |
| 21 Dec 2023 | 290.42 | 291.32 | 289.30 | 286.25 | 284.63 | 1,330 |
| 20 Dec 2023 | 290.73 | 291.67 | 290.00 | 286.25 | 284.63 | 292,762 |
| 19 Dec 2023 | 290.77 | 291.72 | 290.11 | 286.25 | 284.63 | 1,705 |
| 18 Dec 2023 | 288.65 | 290.63 | 287.68 | 286.25 | 284.63 | 3,135 |
| 15 Dec 2023 | 290.02 | 291.71 | 285.74 | 286.25 | 284.63 | 185,863 |
| 14 Dec 2023 | 295.93 | 295.93 | 288.01 | 293.00 | 291.34 | 40,197 |
| 13 Dec 2023 | 291.63 | 293.89 | 291.53 | 293.00 | 291.34 | 3,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.