MCK - McKesson Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019146.68148.47146.00146.97146.97538,846
Aug 16, 2019142.12145.74140.78145.29145.291,208,300
Aug 15, 2019141.86142.60140.78141.27141.271,318,400
Aug 14, 2019144.64145.67141.13141.86141.861,496,400
Aug 13, 2019143.05147.61142.24146.31146.311,833,400
Aug 12, 2019139.91143.27139.30142.69142.691,172,900
Aug 09, 2019140.50141.62139.18140.19140.191,500,800
Aug 08, 2019139.53141.68138.52140.50140.502,031,000
Aug 07, 2019137.62139.57133.06139.21139.212,695,300
Aug 06, 2019144.66147.95134.12139.00139.004,835,800
Aug 05, 2019146.52147.24144.17144.66144.661,605,600
Aug 02, 2019148.00148.41145.18148.13148.131,268,600
Aug 01, 2019144.73149.99143.27148.25148.252,892,300
Jul 31, 2019142.08142.56137.75138.95138.951,735,800
Jul 30, 2019140.00143.25139.10142.52142.52904,700
Jul 29, 2019138.94141.49138.80141.28141.28983,400
Jul 26, 2019138.74139.30137.60138.95138.95842,400
Jul 25, 2019140.37141.36137.75138.12138.121,098,200
Jul 24, 2019138.50140.90137.92140.37140.37945,200
Jul 23, 2019138.83139.06137.28138.11138.11876,700
Jul 22, 2019139.43140.29137.96138.76138.76627,900
Jul 19, 2019139.93140.12137.91138.90138.90818,500
Jul 18, 2019137.84139.89136.51139.68139.68999,000
Jul 17, 2019141.83142.24138.17138.63138.631,517,900
Jul 16, 2019142.77143.22139.35142.96142.961,535,000
Jul 15, 2019144.85144.99141.43142.72142.721,329,700
Jul 12, 2019144.03146.35142.83144.60144.601,521,200
Jul 11, 2019145.91148.23141.74143.82143.822,206,700
Jul 10, 2019139.86141.05138.29141.01141.01671,700
Jul 09, 2019139.57141.22139.00139.24139.241,152,800
Jul 08, 2019139.53140.74137.68140.48140.481,040,000
Jul 05, 2019140.60143.75139.04140.03140.03991,900
Jul 03, 2019136.99142.31136.13140.74140.741,574,200
Jul 02, 2019133.95136.27132.14135.86135.861,154,300
Jul 01, 2019135.00135.42133.24134.24134.24818,200
Jun 28, 2019133.84134.96132.73134.39134.393,192,300
Jun 27, 2019131.03134.07130.84133.92133.921,080,400
Jun 26, 2019131.75131.93129.47130.19130.191,330,000
Jun 25, 2019131.81133.27130.36131.80131.801,050,900
Jun 24, 2019133.27133.42130.26131.13131.13924,600
Jun 21, 2019134.45134.45132.35133.06133.061,957,000
Jun 20, 2019135.75135.75132.96134.45134.451,072,600
Jun 19, 2019133.77135.35133.12134.93134.931,125,200
Jun 18, 2019135.17135.17132.95133.47133.471,126,800
Jun 17, 2019133.84134.09132.20133.83133.83950,000
Jun 14, 2019135.00135.01133.02133.13133.131,056,500
Jun 13, 2019134.47134.89133.01134.84134.84735,700
Jun 12, 2019132.21134.19131.92134.02134.021,133,400
Jun 11, 2019133.39134.00131.67132.60132.601,456,900
Jun 10, 2019131.14133.91130.28132.75132.751,212,100
Jun 07, 2019128.90131.21128.60130.28130.281,042,700
Jun 06, 2019127.04129.43127.04128.15128.151,274,500
Jun 05, 2019128.41129.60126.15127.37127.371,013,300
Jun 04, 2019126.14128.61125.85127.56127.561,675,500
Jun 03, 2019122.28125.25122.27124.56124.561,050,900
May 31, 2019122.38123.53121.17122.14122.141,584,900
May 31, 20190.39 Dividend
May 30, 2019125.49126.51122.76123.85123.461,674,500
May 29, 2019129.62129.90125.19125.39125.002,021,500
May 28, 2019129.48131.63129.34130.10129.691,502,000
May 24, 2019129.17130.58128.74129.92129.511,283,800
May 23, 2019129.12130.72128.18129.09128.681,420,400
May 22, 2019128.25130.07127.88129.63129.221,312,600
May 21, 2019126.56130.44126.40128.33127.931,819,900
May 20, 2019124.29126.57123.60126.40126.002,175,700
May 17, 2019124.39126.90124.37125.00124.611,720,500
May 16, 2019127.00128.00125.17125.58125.182,189,600
May 15, 2019125.57126.69123.12126.31125.911,016,100
May 14, 2019126.61127.52125.56125.61125.211,469,700
May 13, 2019129.39129.80125.30126.45126.051,447,600
May 10, 2019133.59134.83128.92130.86130.451,281,100
May 09, 2019131.47135.51130.16134.60134.182,057,900
May 08, 2019127.00133.22123.87131.70131.293,147,800
May 07, 2019123.67125.92123.46125.68125.282,539,700
May 06, 2019122.24125.20121.33124.92124.531,370,800
May 03, 2019122.94125.34122.49123.48123.091,759,200
May 02, 2019119.08122.65119.07122.63122.241,244,500
May 01, 2019119.66120.59118.65119.01118.641,007,200
Apr 30, 2019119.04120.34117.85119.25118.871,105,700
Apr 29, 2019117.70118.99117.48118.37118.001,059,100
Apr 26, 2019115.78117.87115.78117.58117.211,458,400
Apr 25, 2019115.08115.90113.69115.21114.85652,400
Apr 24, 2019115.23116.03114.07115.33114.97958,000
Apr 23, 2019112.52116.38112.23115.20114.841,089,800
Apr 22, 2019113.78114.86111.90112.47112.12707,200
Apr 18, 2019112.56114.61111.91114.10113.741,193,600
Apr 17, 2019117.17117.25111.71112.49112.141,441,600
Apr 16, 2019118.01118.91115.21116.61116.24992,700
Apr 15, 2019116.49118.54116.09117.21116.841,059,600
Apr 12, 2019114.87117.11114.38116.05115.681,343,100
Apr 11, 2019115.67115.92113.48114.19113.83989,700
Apr 10, 2019116.07116.48113.42115.27114.911,127,000
Apr 09, 2019116.28116.97114.61115.80115.44917,100
Apr 08, 2019116.71117.81115.83116.82116.451,161,100
Apr 05, 2019115.51117.82115.09116.70116.332,471,000
Apr 04, 2019115.35115.66113.20115.01114.651,746,900
Apr 03, 2019115.80117.79113.88115.08114.721,753,000
Apr 02, 2019116.74118.21114.71114.79114.432,709,300
Apr 01, 2019118.00118.93117.38118.84118.471,155,400
Mar 29, 2019116.02117.25115.19117.06116.691,115,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...