MCK - McKesson Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018130.770131.268129.220130.830130.830534,471
Nov 12, 2018130.840131.820130.240130.470130.470834,500
Nov 09, 2018132.580132.950129.700130.810130.810886,000
Nov 08, 2018132.030135.120131.430132.570132.5701,431,500
Nov 07, 2018129.060132.850129.060132.720132.7201,754,900
Nov 06, 2018126.670129.840124.200128.600128.6001,120,500
Nov 05, 2018125.660127.900125.450127.120127.1201,275,500
Nov 02, 2018129.660130.000123.690125.410125.4101,601,400
Nov 01, 2018125.480129.200125.410129.090129.0901,399,400
Oct 31, 2018124.890125.980123.630124.760124.7601,360,100
Oct 30, 2018121.250124.200120.210124.120124.1201,608,400
Oct 29, 2018120.250122.230119.460120.770120.7701,665,500
Oct 26, 2018120.970121.000117.190118.390118.3902,650,500
Oct 25, 2018120.020123.630117.760121.990121.9903,269,400
Oct 24, 2018126.810128.430121.390121.580121.5802,444,700
Oct 23, 2018125.250127.890124.690127.290127.2901,185,300
Oct 22, 2018129.630131.600125.430126.730126.7301,842,200
Oct 19, 2018132.950135.050132.200132.390132.3901,919,400
Oct 18, 2018135.000135.380131.950132.700132.7001,905,300
Oct 17, 2018133.430137.120132.810135.040135.0401,377,600
Oct 16, 2018132.040133.870131.040133.440133.4401,071,800
Oct 15, 2018130.380132.440129.900131.370131.3701,515,700
Oct 12, 2018130.000131.770128.860130.790130.7901,428,700
Oct 11, 2018135.350135.350129.140129.240129.2401,921,900
Oct 10, 2018136.800138.940135.400135.500135.5001,238,100
Oct 09, 2018135.980137.080134.310136.840136.8402,200,400
Oct 08, 2018133.840136.940133.470136.050136.0501,353,400
Oct 05, 2018132.290135.430132.290134.080134.0801,191,500
Oct 04, 2018130.540133.550130.330132.260132.2601,257,500
Oct 03, 2018133.260133.330130.150130.500130.500883,800
Oct 02, 2018132.550133.270132.320132.530132.5301,088,100
Oct 01, 2018132.970134.330132.160132.320132.320951,300
Sep 28, 2018131.500133.410130.920132.650132.6501,168,500
Sep 27, 2018131.980133.750131.370131.690131.6901,161,700
Sep 26, 2018131.500133.040131.420131.960131.960864,300
Sep 25, 2018132.800133.040131.370131.720131.720985,500
Sep 24, 2018134.930134.930131.780132.640132.6401,039,800
Sep 21, 2018135.920136.080134.280134.950134.9502,770,500
Sep 20, 2018134.540136.660134.470135.850135.8501,097,800
Sep 19, 2018133.230135.420133.130134.270134.2701,260,200
Sep 18, 2018131.540133.760130.620133.080133.0801,757,900
Sep 17, 2018128.670132.500127.560131.780131.7801,526,400
Sep 14, 2018130.000130.690128.450128.560128.5601,779,900
Sep 13, 2018131.200131.860129.410129.610129.6101,784,900
Sep 12, 2018130.050131.580129.140130.290130.2901,144,400
Sep 11, 2018129.880130.190129.150130.080130.0801,375,900
Sep 10, 2018129.820131.640129.660130.360130.3601,598,400
Sep 07, 2018124.570130.010124.360129.740129.7403,931,700
Sep 06, 2018123.310126.140123.270125.500125.5002,509,700
Sep 05, 2018123.180124.260122.490123.430123.4301,750,300
Sep 04, 2018128.310129.000123.820123.900123.9001,833,300
Aug 31, 2018128.690129.890127.640128.750128.7501,271,700
Aug 31, 20180.39 Dividend
Aug 30, 2018129.670130.600128.240129.980129.5901,477,800
Aug 29, 2018130.160131.110129.510130.000129.6101,676,800
Aug 28, 2018130.440130.610129.200130.000129.6101,773,800
Aug 27, 2018130.040131.790129.760130.320129.9291,672,400
Aug 24, 2018129.810130.580129.310129.670129.2811,173,500
Aug 23, 2018129.840130.380129.210129.360128.972694,300
Aug 22, 2018130.030130.390129.000129.720129.3311,003,100
Aug 21, 2018130.550131.000129.770130.390129.9991,067,800
Aug 20, 2018129.340131.050129.200130.650130.2581,665,100
Aug 17, 2018126.820130.580126.740129.380128.9921,814,200
Aug 16, 2018127.500128.070125.720127.090126.7091,560,700
Aug 15, 2018125.930126.690124.790126.420126.0411,345,100
Aug 14, 2018126.210127.110126.070126.680126.3001,418,400
Aug 13, 2018123.010126.950122.950126.030125.6521,643,400
Aug 10, 2018123.500123.850122.630123.140122.771990,700
Aug 09, 2018126.570126.570123.630123.880123.5081,035,200
Aug 08, 2018126.570126.750123.800124.060123.6881,650,700
Aug 07, 2018126.820128.080125.500126.750126.370860,400
Aug 06, 2018125.360128.260125.360126.750126.3701,549,300
Aug 03, 2018123.900126.920123.900126.210125.8311,346,900
Aug 02, 2018124.610124.910123.000123.990123.6182,259,800
Aug 01, 2018125.680127.000124.530124.790124.4163,179,900
Jul 31, 2018125.830127.860125.090125.600125.2232,850,800
Jul 30, 2018124.000126.900123.620125.900125.5222,011,800
Jul 27, 2018126.520126.760122.920123.890123.5182,031,300
Jul 26, 2018131.990132.170126.510127.060126.6793,292,600
Jul 25, 2018132.310133.520130.890133.350132.9502,167,100
Jul 24, 2018132.810134.140131.910131.980131.5841,679,600
Jul 23, 2018132.530133.830132.200132.630132.2321,328,000
Jul 20, 2018132.600133.810131.470132.900132.5011,946,600
Jul 19, 2018133.350134.900129.580133.810133.4092,574,400
Jul 18, 2018134.340135.470133.200134.340133.9371,281,800
Jul 17, 2018135.310135.980134.420134.580134.1761,134,000
Jul 16, 2018136.770136.770134.860135.580135.173898,800
Jul 13, 2018135.800137.490135.450136.590136.180814,100
Jul 12, 2018135.510136.030134.340135.980135.5721,320,400
Jul 11, 2018137.170137.170133.960134.700134.2961,603,500
Jul 10, 2018138.860139.860138.150138.520138.1041,162,300
Jul 09, 2018138.460139.770137.370138.270137.8551,389,600
Jul 06, 2018136.080138.310135.800137.880137.4661,024,400
Jul 05, 2018135.370136.790134.130136.040135.6321,884,000
Jul 03, 2018134.960135.590133.800134.570134.166693,700
Jul 02, 2018133.230135.550132.050134.880134.4751,548,100
Jun 29, 2018135.900136.260132.840133.400133.0002,260,200
Jun 28, 2018138.340139.250131.430135.800135.3934,687,800
Jun 27, 2018144.930146.060143.760144.660144.2261,150,700
Jun 26, 2018146.080146.640143.870144.930144.4951,026,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...