McKesson Corp (NY: MCK )

505.00 -3.00 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 326.68 327.99 321.89 324.70 2,243,355 -5.73(-1.73%)
May 27, 2022 329.55 332.13 325.69 330.43 1,104,843 -1.44(-0.43%)
May 26, 2022 328.30 334.25 324.74 331.87 1,193,793 +2.90(+0.88%)
May 25, 2022 321.37 329.90 321.37 328.97 1,063,651 +4.62(+1.42%)
May 24, 2022 322.48 325.25 317.80 324.35 802,359 +1.15(+0.36%)
May 23, 2022 321.87 325.87 319.62 323.20 861,152 +4.70(+1.48%)
May 20, 2022 315.44 319.56 311.83 318.50 1,353,251 +3.68(+1.17%)
May 19, 2022 313.37 316.54 308.00 314.81 1,030,263 -1.50(-0.47%)
May 18, 2022 327.02 329.34 314.91 316.31 992,488 -12.34(-3.75%)
May 17, 2022 326.95 331.21 322.72 328.66 1,078,595 +5.26(+1.63%)
May 16, 2022 321.32 326.97 321.32 323.40 715,399 +3.54(+1.11%)
May 13, 2022 318.60 321.86 314.91 319.86 865,337 +2.20(+0.69%)
May 12, 2022 321.86 322.63 308.71 317.66 1,738,338 -9.94(-3.04%)
May 11, 2022 326.97 335.34 326.32 327.60 1,257,702 +2.23(+0.69%)
May 10, 2022 324.57 328.65 321.75 325.37 1,445,901 +3.31(+1.03%)
May 09, 2022 326.46 328.21 320.61 322.06 1,478,174 -7.42(-2.25%)
May 06, 2022 309.74 329.94 307.89 329.47 2,335,923 +18.51(+5.95%)
May 05, 2022 311.40 315.04 308.58 310.97 1,178,755 -4.47(-1.42%)
May 04, 2022 305.31 316.55 302.80 315.44 1,454,935 +11.79(+3.88%)
May 03, 2022 303.67 308.07 302.44 303.65 1,042,589 +1.00(+0.33%)
May 02, 2022 307.54 309.66 299.47 302.65 1,171,294 -2.77(-0.91%)
Apr 29, 2022 315.04 315.36 303.92 305.42 1,445,658 -10.84(-3.43%)
Apr 28, 2022 314.02 317.41 311.76 316.26 802,952 +2.71(+0.86%)
Apr 27, 2022 312.89 316.99 307.72 313.55 899,335 +1.57(+0.50%)
Apr 26, 2022 311.61 319.25 311.09 311.98 1,102,997 -1.04(-0.33%)
Apr 25, 2022 312.15 313.86 307.63 313.02 1,304,661 -0.86(-0.27%)
Apr 22, 2022 324.47 324.93 313.37 313.88 1,391,911 -13.09(-4.00%)
Apr 21, 2022 327.03 331.06 323.80 326.97 889,504 -0.09(-0.03%)
Apr 20, 2022 321.52 328.93 321.52 327.06 831,139 +6.75(+2.11%)
Apr 19, 2022 323.66 324.54 318.02 320.31 1,011,247 -1.92(-0.60%)
Apr 18, 2022 318.88 324.36 318.43 322.23 895,076 +3.35(+1.05%)
Apr 14, 2022 322.09 324.94 318.38 318.88 982,423 -2.34(-0.73%)
Apr 13, 2022 318.59 321.83 316.02 321.22 756,671 +3.00(+0.94%)
Apr 12, 2022 314.86 319.20 313.06 318.22 1,162,722 +1.88(+0.60%)
Apr 11, 2022 322.27 324.91 315.24 316.33 1,211,724 -5.10(-1.59%)
Apr 08, 2022 316.68 323.38 314.60 321.44 1,303,234 +5.62(+1.78%)
Apr 07, 2022 306.88 317.31 306.37 315.81 1,413,992 +8.45(+2.75%)
Apr 06, 2022 303.01 309.00 302.90 307.36 963,922 +4.51(+1.49%)
Apr 05, 2022 300.75 307.52 300.74 302.85 1,271,516 +1.22(+0.41%)
Apr 04, 2022 301.31 302.85 298.13 301.63 1,544,478 -1.22(-0.40%)
Apr 01, 2022 302.22 304.44 301.46 302.85 866,058 +0.86(+0.28%)
Mar 31, 2022 302.00 305.02 301.18 301.99 1,265,096 -0.88(-0.29%)
Mar 30, 2022 303.48 304.89 300.66 302.87 1,253,625 +0.02(+0.01%)
Mar 29, 2022 304.10 304.84 299.09 302.85 1,062,511 -1.47(-0.48%)
Mar 28, 2022 304.65 305.30 302.07 304.32 1,188,254 -1.96(-0.64%)
Mar 25, 2022 300.88 306.28 300.10 306.28 1,160,873 +6.44(+2.15%)
Mar 24, 2022 295.42 299.88 295.42 299.84 1,918,077 +3.88(+1.31%)
Mar 23, 2022 295.87 298.95 294.45 295.96 1,108,548 +0.10(+0.03%)
Mar 22, 2022 298.47 299.88 295.02 295.87 1,639,391 -0.02(-0.01%)
Mar 21, 2022 295.01 301.58 294.38 295.88 1,408,144 +0.88(+0.30%)
Mar 18, 2022 293.58 295.58 288.45 295.01 3,175,405 +4.07(+1.40%)
Mar 17, 2022 286.90 291.22 286.03 290.93 2,136,532 +3.51(+1.22%)
Mar 16, 2022 287.25 289.43 283.26 287.42 1,233,670 +0.72(+0.25%)
Mar 15, 2022 281.15 287.48 280.04 286.70 1,383,320 +5.70(+2.03%)
Mar 14, 2022 278.99 281.15 275.53 281.00 1,282,742 +3.57(+1.29%)
Mar 11, 2022 276.36 280.44 275.00 277.43 1,032,916 +1.09(+0.40%)
Mar 10, 2022 270.29 277.55 269.39 276.33 1,188,502 +3.54(+1.30%)
Mar 09, 2022 272.44 275.34 269.35 272.79 963,230 +3.73(+1.39%)
Mar 08, 2022 273.51 275.84 267.45 269.06 1,587,328 -5.59(-2.04%)
Mar 07, 2022 275.81 279.82 272.79 274.66 1,969,597 -3.35(-1.21%)
Mar 04, 2022 270.19 278.52 269.81 278.01 1,410,594 +1.64(+0.59%)
Mar 03, 2022 271.98 277.64 270.99 276.37 1,168,984 +6.27(+2.32%)
Mar 02, 2022 269.70 274.06 269.47 270.10 1,649,254 +2.02(+0.75%)
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.