McKesson Corp (NY: MCK )

536.27 -2.99 (-0.55%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 133.60 133.60 133.60 0 +0.20(+0.15%)
Mar 28, 2018 132.15 135.14 132.15 133.40 1,786,099 +1.81(+1.38%)
Mar 27, 2018 132.41 133.59 130.80 131.59 1,488,797 -0.51(-0.39%)
Mar 26, 2018 133.55 133.79 130.02 132.10 1,609,938 +0.24(+0.18%)
Mar 23, 2018 135.01 135.49 131.68 131.86 2,047,924 -2.51(-1.87%)
Mar 22, 2018 134.67 136.35 133.88 134.38 1,752,515 -1.17(-0.86%)
Mar 21, 2018 134.29 137.04 133.93 135.54 1,375,145 +1.05(+0.78%)
Mar 20, 2018 140.36 141.05 133.46 134.49 3,234,710 -5.51(-3.94%)
Mar 19, 2018 144.08 144.15 139.88 140.00 2,938,816 -4.47(-3.09%)
Mar 16, 2018 146.12 146.26 143.93 144.47 3,863,648 -1.55(-1.06%)
Mar 15, 2018 147.41 148.79 145.67 146.01 2,622,977 -1.40(-0.95%)
Mar 14, 2018 149.88 149.88 146.08 147.41 2,110,579 -2.13(-1.43%)
Mar 13, 2018 150.29 152.37 149.25 149.55 1,571,202 -0.10(-0.07%)
Mar 12, 2018 148.05 150.12 147.71 149.65 1,375,502 +1.91(+1.29%)
Mar 09, 2018 146.81 148.19 146.14 147.75 1,336,542 +1.72(+1.18%)
Mar 08, 2018 143.93 146.10 143.91 146.03 1,761,887 +2.12(+1.47%)
Mar 07, 2018 144.36 143.91 753,989 +0.55(+0.38%)
Mar 06, 2018 143.88 144.07 142.24 143.37 1,225,977 -0.13(-0.09%)
Mar 05, 2018 141.57 144.28 140.32 143.50 1,380,908 +1.34(+0.94%)
Mar 02, 2018 138.27 142.40 137.33 142.16 1,593,463 +3.19(+2.29%)
Mar 01, 2018 141.79 142.58 138.22 138.97 2,101,612 -2.55(-1.80%)
Feb 28, 2018 145.81 145.95 141.39 141.53 1,893,807 -3.90(-2.68%)
Feb 27, 2018 146.67 147.03 143.69 145.42 2,081,461 -0.79(-0.54%)
Feb 26, 2018 144.32 146.93 144.04 146.22 1,335,870 +1.77(+1.23%)
Feb 23, 2018 142.62 144.84 142.22 144.45 1,303,987 +2.42(+1.71%)
Feb 22, 2018 141.34 142.03 1,673,702 +0.47(+0.33%)
Feb 21, 2018 140.73 143.28 140.73 141.55 1,204,332 +0.70(+0.50%)
Feb 20, 2018 141.94 142.57 139.97 140.85 1,139,564 -1.56(-1.10%)
Feb 16, 2018 142.41 142.41 142.41 0 +1.70(+1.21%)
Feb 15, 2018 141.26 141.55 139.15 140.71 1,626,650 -0.07(-0.05%)
Feb 14, 2018 137.55 142.03 137.22 140.78 1,982,318 +2.45(+1.77%)
Feb 13, 2018 138.33 2,600,716 -2.69(-1.91%)
Feb 12, 2018 141.58 143.32 139.96 141.01 1,332,488 +0.09(+0.06%)
Feb 09, 2018 143.97 144.03 137.07 140.93 2,359,529 -1.23(-0.87%)
Feb 08, 2018 147.32 142.06 142.16 2,907,124 -2.46(-1.70%)
Feb 07, 2018 143.46 147.70 143.16 144.62 1,563,801 +0.29(+0.20%)
Feb 06, 2018 142.31 146.99 140.10 144.32 3,166,784 -2.21(-1.50%)
Feb 05, 2018 150.06 151.06 144.40 146.53 2,411,628 -4.13(-2.74%)
Feb 02, 2018 156.05 156.18 150.04 150.66 2,297,383 -6.68(-4.25%)
Feb 01, 2018 155.56 158.97 151.80 157.34 2,798,956 -2.47(-1.54%)
Jan 31, 2018 164.15 164.67 159.12 159.81 2,910,897 -2.72(-1.67%)
Jan 30, 2018 161.63 163.04 160.01 162.52 2,843,903 -4.33(-2.60%)
Jan 29, 2018 167.02 169.25 166.33 166.86 1,705,549 -0.37(-0.22%)
Jan 26, 2018 166.18 168.44 166.09 167.22 1,431,018 +1.44(+0.87%)
Jan 25, 2018 164.74 166.01 163.87 165.79 1,080,059 +0.59(+0.36%)
Jan 24, 2018 163.84 168.41 163.11 165.20 2,029,066 +3.77(+2.33%)
Jan 23, 2018 163.64 163.73 161.11 161.43 1,890,166 -2.23(-1.36%)
Jan 22, 2018 161.51 164.54 161.25 163.67 1,649,883 +2.46(+1.53%)
Jan 19, 2018 162.47 163.82 160.13 161.21 2,536,292 -1.34(-0.83%)
Jan 18, 2018 162.67 162.76 160.27 162.55 1,430,810 -0.99(-0.61%)
Jan 17, 2018 161.96 164.50 161.59 163.54 1,846,540 +2.05(+1.27%)
Jan 16, 2018 157.93 162.60 157.55 161.49 2,839,334 +4.17(+2.65%)
Jan 12, 2018 157.32 157.32 157.32 0 +3.74(+2.43%)
Jan 11, 2018 152.35 154.04 150.64 153.58 1,631,845 +1.54(+1.01%)
Jan 10, 2018 152.09 152.04 1,351,300 +0.03(+0.02%)
Jan 09, 2018 150.05 152.75 149.22 152.01 2,122,348 +1.41(+0.94%)
Jan 08, 2018 148.85 151.29 147.75 150.60 1,587,915 +1.88(+1.27%)
Jan 05, 2018 147.84 148.78 146.44 148.72 992,106 +1.99(+1.35%)
Jan 04, 2018 148.37 149.64 144.31 146.73 2,057,021 -1.61(-1.08%)
Jan 03, 2018 149.48 150.08 146.70 148.34 1,679,358 -2.12(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.