Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McKesson Corp (NY: MCK )

564.52 +8.76 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 138.95 141.94 138.75 140.96 1,984,340 +2.47(+1.78%)
Aug 30, 2017 138.57 138.96 137.57 138.50 1,061,658 -0.16(-0.12%)
Aug 29, 2017 138.61 139.49 138.33 138.66 1,389,366 -1.06(-0.76%)
Aug 28, 2017 139.54 140.18 138.61 139.72 1,081,976 +0.71(+0.51%)
Aug 25, 2017 139.08 139.43 138.61 139.01 1,013,548 +0.67(+0.48%)
Aug 24, 2017 139.02 139.51 138.22 138.34 1,326,565 -0.30(-0.22%)
Aug 23, 2017 139.20 139.85 138.02 138.64 1,916,239 -1.03(-0.74%)
Aug 22, 2017 137.94 140.38 137.16 139.67 2,014,385 +2.02(+1.46%)
Aug 21, 2017 137.58 138.26 136.70 137.65 2,488,239 +0.13(+0.10%)
Aug 18, 2017 137.71 138.71 137.22 137.52 2,102,397 -0.78(-0.57%)
Aug 17, 2017 138.73 140.66 137.94 138.30 1,986,842 -0.76(-0.55%)
Aug 16, 2017 141.13 141.21 138.59 139.06 2,672,211 -1.53(-1.09%)
Aug 15, 2017 140.80 140.99 140.33 140.59 1,349,441 +0.17(+0.12%)
Aug 14, 2017 142.29 142.89 140.32 140.42 1,473,600 -0.86(-0.61%)
Aug 11, 2017 142.60 142.73 141.03 141.28 1,723,920 -1.02(-0.72%)
Aug 10, 2017 144.45 144.45 142.26 142.30 2,113,186 -3.01(-2.07%)
Aug 09, 2017 147.61 147.67 144.65 145.31 1,565,851 -2.82(-1.90%)
Aug 08, 2017 146.37 149.13 146.04 148.13 1,603,235 +1.49(+1.01%)
Aug 07, 2017 145.76 146.64 144.87 146.64 1,029,154 +0.93(+0.64%)
Aug 04, 2017 147.03 147.61 145.04 145.71 1,157,847 -0.61(-0.42%)
Aug 03, 2017 148.02 148.87 145.03 146.32 2,483,557 -4.02(-2.68%)
Aug 02, 2017 150.70 151.36 146.00 150.34 2,619,984 -1.55(-1.02%)
Aug 01, 2017 153.81 153.96 151.22 151.89 1,400,380 -0.57(-0.38%)
Jul 31, 2017 153.11 153.34 152.09 152.47 1,462,010 -0.60(-0.39%)
Jul 28, 2017 153.62 153.62 150.09 153.07 2,083,900 -0.02(-0.01%)
Jul 27, 2017 150.71 154.31 147.39 153.09 3,454,564 -3.60(-2.30%)
Jul 26, 2017 156.48 157.84 154.77 156.69 1,491,473 -1.21(-0.76%)
Jul 25, 2017 157.14 158.32 156.37 157.89 997,696 +0.84(+0.53%)
Jul 24, 2017 155.42 157.64 155.42 157.06 1,449,373 +0.77(+0.49%)
Jul 21, 2017 155.87 156.53 155.08 156.28 1,292,320 +0.80(+0.51%)
Jul 20, 2017 155.10 157.18 155.05 155.48 2,025,911 +0.21(+0.13%)
Jul 19, 2017 156.57 156.60 153.15 155.28 2,115,788 -0.53(-0.34%)
Jul 18, 2017 157.88 157.91 155.57 155.80 1,673,012 -2.55(-1.61%)
Jul 17, 2017 157.84 159.06 156.99 158.35 1,724,387 +0.58(+0.37%)
Jul 14, 2017 156.44 158.55 156.08 157.77 964,942 +1.10(+0.70%)
Jul 13, 2017 157.00 157.34 155.48 156.67 765,767 -0.01(-0.01%)
Jul 12, 2017 156.36 157.67 155.48 156.68 1,005,795 +1.07(+0.69%)
Jul 11, 2017 155.42 156.10 154.14 155.60 1,141,932 +0.46(+0.30%)
Jul 10, 2017 154.47 155.99 154.11 155.14 1,653,841 +0.03(+0.02%)
Jul 07, 2017 154.09 155.67 153.25 155.12 1,188,672 +1.51(+0.98%)
Jul 06, 2017 155.41 156.71 152.83 153.61 1,415,943 -2.06(-1.33%)
Jul 05, 2017 155.12 156.59 154.33 155.67 1,093,087 +0.68(+0.44%)
Jul 03, 2017 155.69 157.34 154.93 154.99 612,721 +0.01(+0.01%)
Jun 30, 2017 154.94 155.72 153.79 154.98 1,311,371 +0.85(+0.55%)
Jun 29, 2017 157.28 157.58 152.91 154.14 2,146,259 -2.81(-1.79%)
Jun 28, 2017 158.01 158.65 156.28 156.94 1,146,721 -0.06(-0.04%)
Jun 27, 2017 157.25 159.46 156.43 157.01 1,540,126 -0.87(-0.55%)
Jun 26, 2017 157.58 158.80 156.92 157.88 1,659,561 +0.61(+0.39%)
Jun 23, 2017 156.18 157.38 154.71 157.26 4,164,035 +1.31(+0.84%)
Jun 22, 2017 153.70 157.52 153.40 155.95 1,862,115 +2.54(+1.66%)
Jun 21, 2017 151.19 153.70 150.77 153.41 1,253,819 +1.79(+1.18%)
Jun 20, 2017 151.90 152.74 151.40 151.62 866,086 -0.73(-0.48%)
Jun 19, 2017 151.01 152.76 150.25 152.35 1,862,794 +1.81(+1.20%)
Jun 16, 2017 154.68 154.94 149.68 150.55 3,143,890 -3.84(-2.49%)
Jun 15, 2017 152.73 155.30 152.11 154.39 1,684,837 +0.51(+0.33%)
Jun 14, 2017 153.16 155.06 152.37 153.88 1,065,891 +1.15(+0.75%)
Jun 13, 2017 153.18 153.45 151.93 152.73 1,136,698 +0.36(+0.23%)
Jun 12, 2017 153.91 155.01 152.01 152.37 2,279,707 -1.53(-0.99%)
Jun 09, 2017 152.57 154.01 152.23 153.90 1,145,311 +1.17(+0.76%)
Jun 08, 2017 153.41 151.65 152.73 1,279,453 +0.53(+0.35%)
Jun 07, 2017 152.69 152.76 151.28 152.21 1,332,524 -0.33(-0.22%)
Jun 06, 2017 155.89 155.89 151.88 152.53 2,507,871 -3.73(-2.39%)
Jun 05, 2017 156.51 156.53 154.73 156.26 1,433,390 +0.19(+0.12%)
Jun 02, 2017 156.11 156.36 154.89 156.08 1,616,009 -0.21(-0.13%)
Jun 01, 2017 153.21 156.30 152.84 156.28 2,152,398 +2.93(+1.91%)
May 31, 2017 151.09 153.60 151.01 153.35 2,123,944 +0.92(+0.60%)
May 30, 2017 150.95 153.97 150.93 152.43 1,184,881 +0.85(+0.56%)
May 26, 2017 152.37 153.18 151.50 151.58 1,197,867 -1.09(-0.71%)
May 25, 2017 151.60 153.65 150.92 152.67 2,653,423 +1.06(+0.70%)
May 24, 2017 148.70 152.33 148.70 151.60 2,875,510 +2.10(+1.40%)
May 23, 2017 148.13 150.45 148.06 149.51 3,141,657 +3.37(+2.30%)
May 22, 2017 144.34 149.20 144.32 146.14 3,583,736 +2.27(+1.57%)
May 19, 2017 143.92 146.49 142.93 143.88 8,390,138 +10.88(+8.18%)
May 18, 2017 134.05 135.79 132.21 133.00 2,144,191 -0.56(-0.42%)
May 17, 2017 136.27 136.09 133.31 133.56 1,938,702 -2.71(-1.99%)
May 16, 2017 136.66 136.90 135.28 136.27 1,212,677 -0.38(-0.28%)
May 15, 2017 135.74 138.39 135.63 136.65 2,103,856 +0.70(+0.52%)
May 12, 2017 136.70 136.91 135.42 135.95 1,495,126 -1.05(-0.77%)
May 11, 2017 134.07 137.91 133.80 137.00 1,919,019 +2.32(+1.72%)
May 10, 2017 133.91 134.92 133.17 134.68 1,454,550 +0.69(+0.52%)
May 09, 2017 133.15 134.36 132.99 133.98 1,107,147 +1.52(+1.15%)
May 08, 2017 133.38 133.62 132.03 132.46 850,568 -0.56(-0.42%)
May 05, 2017 133.76 134.21 132.47 133.03 979,894 -0.70(-0.53%)
May 04, 2017 130.27 134.22 130.27 133.73 1,775,665 +3.77(+2.90%)
May 03, 2017 130.76 130.76 129.07 129.96 1,052,184 -0.94(-0.72%)
May 02, 2017 130.65 131.54 128.98 130.90 1,698,484 +0.69(+0.53%)
May 01, 2017 130.06 130.83 129.37 130.20 1,364,774 +0.17(+0.13%)
Apr 28, 2017 130.42 130.69 129.47 130.03 1,620,116 -0.47(-0.36%)
Apr 27, 2017 128.43 131.26 128.29 130.50 1,910,244 +2.60(+2.03%)
Apr 26, 2017 127.40 128.81 127.09 127.91 1,469,513 +0.97(+0.76%)
Apr 25, 2017 126.94 127.79 125.83 126.94 2,625,198 -1.08(-0.84%)
Apr 24, 2017 129.07 129.24 127.65 128.02 1,490,958 +0.22(+0.17%)
Apr 21, 2017 128.93 129.15 127.06 127.81 1,421,635 -1.64(-1.26%)
Apr 20, 2017 128.56 130.19 127.84 129.44 1,695,091 +1.48(+1.15%)
Apr 19, 2017 129.56 130.05 127.88 127.97 2,401,388 -1.42(-1.10%)
Apr 18, 2017 130.69 130.81 127.32 129.39 5,328,989 -6.22(-4.59%)
Apr 17, 2017 134.94 135.82 134.42 135.61 1,256,699 +0.96(+0.71%)
Apr 13, 2017 135.22 135.75 134.33 134.65 894,181 -0.65(-0.48%)
Apr 12, 2017 135.99 136.57 134.79 135.30 1,327,336 -1.40(-1.02%)
Apr 11, 2017 136.90 137.15 135.63 136.70 1,244,100 -0.10(-0.08%)
Apr 10, 2017 135.29 137.16 134.81 136.81 1,307,187 +1.49(+1.10%)
Apr 07, 2017 136.22 136.47 135.24 135.32 1,375,061 -0.87(-0.64%)
Apr 06, 2017 135.82 136.61 135.42 136.19 2,060,689 +0.08(+0.06%)
Apr 05, 2017 137.86 138.02 135.89 136.11 1,093,174 -0.96(-0.70%)
Apr 04, 2017 137.22 138.22 136.05 137.07 1,019,959 -0.38(-0.27%)
Apr 03, 2017 139.52 139.98 137.09 137.44 2,279,429 -1.97(-1.41%)
Mar 31, 2017 140.02 140.32 138.85 139.41 1,843,688 -1.15(-0.82%)
Mar 30, 2017 141.84 142.33 140.15 140.56 1,272,719 -1.76(-1.24%)
Mar 29, 2017 140.92 142.38 140.18 142.31 1,992,510 +1.38(+0.98%)
Mar 28, 2017 139.16 141.13 138.94 140.93 1,898,997 +1.30(+0.93%)
Mar 27, 2017 136.51 139.89 135.82 139.63 1,425,687 +2.70(+1.97%)
Mar 24, 2017 137.01 137.67 135.27 136.94 1,735,636 -0.18(-0.13%)
Mar 23, 2017 137.55 138.79 136.79 137.12 1,031,432 -0.46(-0.34%)
Mar 22, 2017 137.35 138.01 136.49 137.58 1,125,520 +0.29(+0.21%)
Mar 21, 2017 138.69 138.88 136.85 137.28 1,560,795 -1.10(-0.79%)
Mar 20, 2017 139.16 139.87 137.76 138.38 1,505,773 -0.72(-0.51%)
Mar 17, 2017 140.55 140.55 138.84 139.10 2,028,089 -0.85(-0.60%)
Mar 16, 2017 139.72 141.33 138.78 139.94 2,363,575 +0.54(+0.38%)
Mar 15, 2017 138.99 139.90 137.49 139.41 2,203,227 +1.08(+0.78%)
Mar 14, 2017 139.10 140.33 138.22 138.33 962,074 -0.88(-0.64%)
Mar 13, 2017 139.46 139.84 137.91 139.21 1,803,023 +0.36(+0.26%)
Mar 10, 2017 141.12 141.34 138.54 138.85 1,395,172 -1.69(-1.20%)
Mar 09, 2017 139.46 141.19 138.67 140.55 1,467,676 +1.54(+1.11%)
Mar 08, 2017 139.00 142.49 138.52 139.00 2,532,850 +0.56(+0.40%)
Mar 07, 2017 139.86 140.79 137.92 138.45 2,490,949 -2.82(-2.00%)
Mar 06, 2017 142.66 142.85 140.56 141.27 1,459,099 -2.15(-1.50%)
Mar 03, 2017 141.62 143.93 141.20 143.42 1,541,322 +2.23(+1.58%)
Mar 02, 2017 140.01 142.18 139.42 141.20 1,310,706 +1.12(+0.80%)
Mar 01, 2017 142.27 142.63 140.00 140.08 3,085,272 -1.09(-0.77%)
Feb 28, 2017 141.95 142.16 139.66 141.17 2,207,283 -1.24(-0.87%)
Feb 27, 2017 141.66 142.93 141.02 142.41 1,666,586 +0.83(+0.58%)
Feb 24, 2017 139.78 141.60 138.63 141.58 1,330,660 +1.76(+1.26%)
Feb 23, 2017 140.31 140.38 138.97 139.82 1,349,892 -0.07(-0.05%)
Feb 22, 2017 140.79 141.71 139.73 139.89 1,399,904 -1.73(-1.22%)
Feb 21, 2017 140.98 142.26 140.08 141.62 1,398,644 +0.60(+0.43%)
Feb 17, 2017 141.02 141.02 141.02 0 +0.78(+0.56%)
Feb 16, 2017 139.87 140.27 137.85 140.24 1,695,019 -0.09(-0.07%)
Feb 15, 2017 137.30 140.64 135.86 140.33 2,704,365 +4.06(+2.98%)
Feb 14, 2017 131.86 136.84 131.44 136.28 3,780,561 +4.42(+3.35%)
Feb 13, 2017 131.91 132.34 131.21 131.86 1,453,321 +0.86(+0.66%)
Feb 10, 2017 131.43 131.75 130.65 130.99 1,301,665 -0.13(-0.10%)
Feb 09, 2017 132.28 132.83 130.24 131.13 1,632,982 -1.15(-0.87%)
Feb 08, 2017 131.31 132.44 130.84 132.28 1,200,756 +0.95(+0.72%)
Feb 07, 2017 131.60 133.40 130.53 131.33 1,915,363 +0.10(+0.08%)
Feb 06, 2017 130.60 131.49 129.53 131.23 1,682,776 +0.92(+0.71%)
Feb 03, 2017 130.28 131.13 129.39 130.31 4,216,603 -0.15(-0.11%)
Feb 02, 2017 131.22 131.22 129.37 130.46 2,877,875 -0.97(-0.74%)
Feb 01, 2017 131.12 131.87 130.19 131.43 2,983,448 +0.83(+0.63%)
Jan 31, 2017 129.00 130.71 127.42 130.60 3,313,136 +1.91(+1.49%)
Jan 30, 2017 128.59 128.96 125.93 128.69 3,324,173 +0.35(+0.27%)
Jan 27, 2017 130.67 130.69 127.14 128.34 3,574,328 -1.70(-1.31%)
Jan 26, 2017 132.34 135.44 129.13 130.04 7,645,514 -11.78(-8.31%)
Jan 25, 2017 139.59 141.95 139.53 141.82 3,088,094 +2.62(+1.88%)
Jan 24, 2017 139.53 139.82 138.59 139.20 1,683,082 -0.95(-0.68%)
Jan 23, 2017 140.43 140.97 139.30 140.15 1,905,549 -0.90(-0.64%)
Jan 20, 2017 138.44 142.49 138.44 141.05 3,278,287 +2.81(+2.03%)
Jan 19, 2017 140.48 140.48 137.53 138.24 1,193,935 -2.30(-1.64%)
Jan 18, 2017 141.01 141.22 139.07 140.54 1,437,164 +1.23(+0.88%)
Jan 17, 2017 137.66 140.13 137.06 139.31 2,461,540 +1.17(+0.85%)
Jan 13, 2017 138.14 138.14 138.14 0 +2.35(+1.73%)
Jan 12, 2017 133.50 136.16 132.97 135.79 1,383,287 +1.39(+1.03%)
Jan 11, 2017 137.50 138.48 132.42 134.40 2,175,228 -3.40(-2.47%)
Jan 10, 2017 137.28 139.46 136.73 137.80 1,262,575 -0.02(-0.01%)
Jan 09, 2017 137.36 138.92 136.71 137.82 1,234,759 -0.07(-0.05%)
Jan 06, 2017 137.90 138.36 135.99 137.89 1,422,291 +0.39(+0.29%)
Jan 05, 2017 138.22 138.84 136.26 137.50 1,384,074 -1.95(-1.40%)
Jan 04, 2017 138.33 140.31 137.51 139.45 2,022,111 +1.08(+0.78%)
Jan 03, 2017 131.77 139.94 131.77 138.37 3,140,866 +6.55(+4.97%)
Dec 30, 2016 131.82 131.82 131.82 0 -1.25(-0.94%)
Dec 29, 2016 132.21 134.20 132.21 133.07 868,106 +0.23(+0.18%)
Dec 28, 2016 133.33 134.02 132.50 132.83 741,195 -0.51(-0.38%)
Dec 27, 2016 132.56 134.11 131.98 133.34 771,147 +0.84(+0.63%)
Dec 23, 2016 132.50 132.50 132.50 0 +0.79(+0.60%)
Dec 22, 2016 133.24 133.86 131.17 131.72 1,054,973 -1.17(-0.88%)
Dec 21, 2016 132.46 134.24 132.03 132.89 1,337,165 +0.43(+0.33%)
Dec 20, 2016 133.26 134.06 131.89 132.46 1,708,825 -0.40(-0.30%)
Dec 19, 2016 134.16 135.15 131.79 132.86 1,812,231 -0.69(-0.51%)
Dec 16, 2016 134.04 134.52 132.40 133.55 2,532,602 -0.05(-0.04%)
Dec 15, 2016 134.86 135.25 132.61 133.59 2,477,725 -0.97(-0.72%)
Dec 14, 2016 138.09 138.76 133.40 134.56 3,666,280 -4.32(-3.11%)
Dec 13, 2016 137.77 139.46 137.37 138.88 1,750,261 +1.39(+1.01%)
Dec 12, 2016 137.32 138.08 136.14 137.49 1,901,648 +0.22(+0.16%)
Dec 09, 2016 135.23 138.68 133.74 137.26 2,455,793 +2.73(+2.03%)
Dec 08, 2016 132.12 135.34 132.11 134.53 3,096,340 +1.61(+1.22%)
Dec 07, 2016 133.91 134.64 128.40 132.92 4,649,506 -3.55(-2.60%)
Dec 06, 2016 136.09 136.47 134.12 136.47 2,032,940 +0.38(+0.28%)
Dec 05, 2016 135.08 137.36 134.26 136.09 2,332,547 +1.35(+1.00%)
Dec 02, 2016 135.04 136.02 134.25 134.74 2,028,414 +0.45(+0.34%)
Dec 01, 2016 134.63 135.79 133.88 134.29 2,101,691 -0.69(-0.51%)
Nov 30, 2016 132.88 136.18 132.71 134.97 3,466,377 +2.40(+1.81%)
Nov 29, 2016 133.93 134.64 132.49 132.57 1,927,075 -1.48(-1.11%)
Nov 28, 2016 133.38 134.94 133.14 134.05 1,652,969 +0.04(+0.03%)
Nov 25, 2016 132.42 134.09 131.62 134.02 903,584 +1.69(+1.27%)
Nov 23, 2016 132.33 132.33 132.33 0 -0.06(-0.04%)
Nov 22, 2016 132.67 133.60 131.29 132.39 2,441,449 -0.02(-0.01%)
Nov 21, 2016 131.66 133.20 131.26 132.41 2,167,930 +1.22(+0.93%)
Nov 18, 2016 132.73 133.10 130.95 131.19 2,712,750 -1.34(-1.01%)
Nov 17, 2016 132.45 133.39 132.02 132.53 2,624,723 +0.00(+0.00%)
Nov 16, 2016 133.46 134.29 132.43 132.53 1,961,217 -1.30(-0.97%)
Nov 15, 2016 134.51 135.30 133.16 133.83 2,668,759 -0.77(-0.57%)
Nov 14, 2016 130.63 136.21 130.22 134.60 3,019,248 +0.62(+0.46%)
Nov 11, 2016 137.45 138.59 132.41 133.98 3,151,069 -4.18(-3.02%)
Nov 10, 2016 134.67 139.03 134.62 138.16 4,294,209 +5.44(+4.10%)
Nov 09, 2016 132.36 142.17 126.64 132.72 6,035,639 +10.46(+8.56%)
Nov 08, 2016 123.30 124.88 121.94 122.25 3,849,028 -3.75(-2.97%)
Nov 07, 2016 124.34 126.70 123.64 126.00 2,613,122 +3.51(+2.87%)
Nov 04, 2016 121.83 125.39 121.09 122.49 3,741,979 +1.10(+0.90%)
Nov 03, 2016 128.34 130.04 121.15 121.39 5,394,039 -5.84(-4.59%)
Nov 02, 2016 121.33 128.19 121.33 127.23 4,966,668 +6.14(+5.07%)
Nov 01, 2016 119.12 121.92 118.31 121.09 4,945,128 +1.97(+1.65%)
Oct 31, 2016 116.14 120.44 115.92 119.12 9,103,543 +2.87(+2.47%)
Oct 28, 2016 121.59 122.56 107.28 116.26 30,060,284 -34.09(-22.67%)
Oct 27, 2016 148.93 151.42 147.57 150.34 2,058,426 +1.81(+1.22%)
Oct 26, 2016 147.97 148.86 146.06 148.54 1,961,881 +0.07(+0.04%)
Oct 25, 2016 150.00 150.10 148.24 148.47 1,655,357 -1.66(-1.10%)
Oct 24, 2016 151.72 152.46 150.10 150.13 1,480,548 -0.71(-0.47%)
Oct 21, 2016 150.94 151.86 150.40 150.84 1,705,927 -0.86(-0.57%)
Oct 20, 2016 150.82 152.27 150.62 151.70 1,122,924 +0.78(+0.52%)
Oct 19, 2016 151.84 152.47 150.88 150.92 1,250,170 -0.92(-0.60%)
Oct 18, 2016 152.09 152.79 151.57 151.84 793,922 +1.36(+0.90%)
Oct 17, 2016 151.01 151.12 149.70 150.48 1,352,949 -0.33(-0.22%)
Oct 14, 2016 152.40 152.90 150.76 150.81 1,045,473 -1.00(-0.66%)
Oct 13, 2016 151.40 152.59 150.70 151.81 1,654,309 -0.44(-0.29%)
Oct 12, 2016 153.91 154.97 152.09 152.25 1,704,119 -1.02(-0.67%)
Oct 11, 2016 154.56 155.25 153.16 153.28 2,026,571 -1.59(-1.03%)
Oct 10, 2016 155.66 156.18 154.36 154.87 1,370,972 -0.46(-0.30%)
Oct 07, 2016 154.92 156.34 153.87 155.33 1,341,801 +1.00(+0.65%)
Oct 06, 2016 154.41 154.53 152.95 154.32 1,790,488 -0.86(-0.55%)
Oct 05, 2016 155.53 155.82 154.22 155.19 1,660,225 +0.01(+0.01%)
Oct 04, 2016 155.45 156.23 154.75 155.18 1,289,677 +0.26(+0.17%)
Oct 03, 2016 155.70 155.74 154.41 154.91 1,243,015 -1.28(-0.82%)
Sep 30, 2016 154.53 156.63 153.22 156.20 2,223,411 +2.18(+1.42%)
Sep 29, 2016 155.47 155.69 153.82 154.02 1,534,959 -2.06(-1.32%)
Sep 28, 2016 155.71 156.75 155.15 156.08 1,051,638 +0.24(+0.16%)
Sep 27, 2016 154.73 156.44 154.73 155.83 1,272,960 +1.11(+0.71%)
Sep 26, 2016 155.50 156.26 154.59 154.73 1,581,439 -1.78(-1.14%)
Sep 23, 2016 157.32 158.31 155.62 156.51 1,350,861 -0.97(-0.62%)
Sep 22, 2016 156.53 158.20 156.49 157.48 2,081,577 +1.61(+1.03%)
Sep 21, 2016 154.93 156.23 153.90 155.87 1,991,543 +1.50(+0.97%)
Sep 20, 2016 154.68 155.68 153.96 154.37 2,307,082 -0.19(-0.12%)
Sep 19, 2016 155.47 156.14 154.07 154.56 2,569,339 -1.09(-0.70%)
Sep 16, 2016 157.59 157.99 153.64 155.65 6,403,232 -2.63(-1.66%)
Sep 15, 2016 157.22 159.09 153.59 158.28 5,462,296 +1.19(+0.76%)
Sep 14, 2016 164.48 165.20 156.76 157.09 6,218,889 -7.62(-4.63%)
Sep 13, 2016 167.19 168.09 163.71 164.71 2,681,102 -4.34(-2.57%)
Sep 12, 2016 164.13 170.04 164.03 169.05 2,029,614 +4.10(+2.49%)
Sep 09, 2016 169.95 170.31 164.88 164.95 2,236,402 -6.51(-3.80%)
Sep 08, 2016 172.84 173.49 171.31 171.46 1,445,051 -1.80(-1.04%)
Sep 07, 2016 172.36 174.49 172.36 173.26 1,037,041 +0.25(+0.15%)
Sep 06, 2016 171.89 173.31 170.87 173.00 1,528,437 +1.60(+0.93%)
Sep 02, 2016 172.39 171.40 171.40 171.40 713,660 -0.27(-0.16%)
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.