Skip to main content

McKesson Corp (NY: MCK )

536.65 -2.61 (-0.48%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.70 35.95 35.50 35.83 1,803,975 +0.02(+0.05%)
May 27, 2005 35.46 35.88 35.33 35.81 2,245,753 +0.20(+0.57%)
May 26, 2005 35.10 35.65 34.92 35.61 3,814,511 +0.51(+1.44%)
May 25, 2005 34.97 35.14 34.67 35.10 1,693,165 +0.04(+0.13%)
May 24, 2005 35.01 35.13 34.58 35.06 2,492,996 +0.01(+0.03%)
May 23, 2005 34.64 35.13 34.33 35.05 2,070,997 +0.40(+1.16%)
May 20, 2005 34.88 35.03 34.63 34.65 2,034,023 -0.42(-1.19%)
May 19, 2005 34.94 35.10 34.70 35.07 1,715,642 +0.05(+0.15%)
May 18, 2005 34.64 35.14 34.63 35.01 3,043,562 +0.45(+1.31%)
May 17, 2005 33.78 34.56 33.68 34.56 2,489,513 +0.58(+1.70%)
May 16, 2005 33.49 34.04 33.19 33.98 2,202,711 +0.45(+1.35%)
May 13, 2005 33.80 33.80 33.19 33.53 1,613,261 -0.17(-0.50%)
May 12, 2005 34.21 34.97 33.67 33.70 2,775,640 -0.57(-1.66%)
May 11, 2005 34.17 34.37 33.69 34.27 1,447,945 +0.01(+0.03%)
May 10, 2005 33.95 34.26 33.82 34.26 2,012,333 +0.12(+0.34%)
May 09, 2005 33.90 34.26 33.58 34.14 1,675,184 +0.29(+0.87%)
May 06, 2005 34.21 34.61 33.59 33.85 3,242,480 +0.21(+0.64%)
May 05, 2005 32.79 33.63 32.50 33.63 2,742,487 +0.91(+2.77%)
May 04, 2005 33.04 33.04 32.33 32.73 2,939,720 +0.21(+0.66%)
May 03, 2005 32.79 32.90 32.25 32.51 2,208,779 -0.41(-1.24%)
May 02, 2005 32.86 33.03 32.50 32.92 2,142,136 +0.00(+0.00%)
Apr 29, 2005 32.26 32.92 32.02 32.92 2,575,935 +0.89(+2.78%)
Apr 28, 2005 32.30 32.45 32.01 32.03 2,367,127 -0.31(-0.96%)
Apr 27, 2005 32.08 32.34 31.91 32.34 2,469,284 +0.27(+0.83%)
Apr 26, 2005 31.61 32.16 31.56 32.08 2,140,450 +0.36(+1.12%)
Apr 25, 2005 31.29 31.78 31.16 31.72 2,580,318 +0.51(+1.62%)
Apr 22, 2005 31.77 31.79 31.08 31.21 3,738,203 -0.55(-1.74%)
Apr 21, 2005 31.61 32.03 31.60 31.77 4,349,904 +0.29(+0.93%)
Apr 20, 2005 32.08 32.31 31.25 31.47 3,711,231 -0.70(-2.18%)
Apr 19, 2005 31.97 32.26 31.81 32.18 2,480,297 +0.23(+0.72%)
Apr 18, 2005 33.15 33.15 31.60 31.94 4,671,433 -1.25(-3.75%)
Apr 15, 2005 33.55 33.82 33.01 33.19 3,847,439 -0.53(-1.56%)
Apr 14, 2005 33.72 33.96 33.24 33.72 2,774,404 -0.01(-0.03%)
Apr 13, 2005 34.36 34.48 33.70 33.72 2,688,543 -0.76(-2.19%)
Apr 12, 2005 34.04 34.64 33.89 34.48 3,324,632 +0.19(+0.54%)
Apr 11, 2005 33.92 34.33 33.90 34.29 1,632,141 +0.35(+1.02%)
Apr 08, 2005 34.61 34.62 33.62 33.95 4,073,554 -0.72(-2.08%)
Apr 07, 2005 34.66 34.70 34.36 34.67 1,857,020 -0.03(-0.08%)
Apr 06, 2005 34.52 34.75 34.20 34.69 2,811,378 +0.20(+0.57%)
Apr 05, 2005 34.39 34.81 34.36 34.50 4,057,483 -0.55(-1.57%)
Apr 04, 2005 33.80 35.08 33.78 35.05 3,248,998 +1.36(+4.04%)
Apr 01, 2005 33.60 33.73 33.15 33.69 1,992,554 +0.10(+0.29%)
Mar 31, 2005 33.56 33.80 33.48 33.59 2,331,951 +0.12(+0.35%)
Mar 30, 2005 32.42 33.68 32.38 33.47 2,708,435 +1.19(+3.69%)
Mar 29, 2005 32.23 32.75 32.21 32.28 1,856,233 +0.11(+0.33%)
Mar 28, 2005 31.63 32.83 31.45 32.18 5,863,144 -1.68(-4.97%)
Mar 24, 2005 33.85 34.15 33.75 33.86 1,270,492 -0.09(-0.26%)
Mar 23, 2005 33.33 34.16 33.23 33.95 1,549,539 +0.67(+2.01%)
Mar 22, 2005 32.97 33.67 32.90 33.28 1,834,656 +0.22(+0.67%)
Mar 21, 2005 33.23 33.30 32.91 33.06 1,255,770 +0.08(+0.24%)
Mar 18, 2005 33.14 33.20 32.75 32.98 1,472,444 -0.15(-0.46%)
Mar 17, 2005 32.91 33.20 32.62 33.13 887,377 +0.36(+1.09%)
Mar 16, 2005 32.83 32.97 32.41 32.77 1,472,782 -0.12(-0.35%)
Mar 15, 2005 33.75 33.75 32.89 32.89 1,246,442 -0.92(-2.71%)
Mar 14, 2005 33.50 33.86 33.37 33.80 1,028,306 +0.35(+1.04%)
Mar 11, 2005 33.59 33.87 33.46 33.46 2,225,412 -0.20(-0.61%)
Mar 10, 2005 33.81 34.05 33.60 33.66 1,440,078 -0.12(-0.34%)
Mar 09, 2005 34.04 34.20 33.77 33.78 2,062,456 -0.26(-0.76%)
Mar 08, 2005 34.04 34.19 33.55 34.04 2,057,736 -0.14(-0.42%)
Mar 07, 2005 33.90 34.31 33.77 34.18 1,308,814 +0.19(+0.55%)
Mar 04, 2005 33.31 34.08 33.23 33.99 2,182,369 +0.91(+2.74%)
Mar 03, 2005 33.11 33.37 32.66 33.08 3,007,374 -0.06(-0.19%)
Mar 02, 2005 33.72 33.82 33.02 33.15 2,017,278 -0.58(-1.72%)
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.