McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 255.07 | 256.68 | 250.64 | 255.42 | 255.42 | 343,607 |
| 27 Jan 2022 | 250.46 | 255.60 | 248.63 | 255.10 | 255.10 | 1,261,200 |
| 26 Jan 2022 | 246.00 | 248.67 | 243.77 | 246.97 | 246.97 | 893,100 |
| 25 Jan 2022 | 245.70 | 247.35 | 238.59 | 245.63 | 245.63 | 862,400 |
| 24 Jan 2022 | 244.37 | 249.57 | 237.61 | 248.35 | 248.35 | 1,635,300 |
| 21 Jan 2022 | 252.44 | 252.44 | 245.74 | 246.62 | 246.62 | 1,206,600 |
| 20 Jan 2022 | 251.46 | 256.44 | 250.00 | 251.84 | 251.84 | 994,200 |
| 19 Jan 2022 | 253.15 | 254.86 | 250.07 | 251.15 | 251.15 | 782,500 |
| 18 Jan 2022 | 255.29 | 255.42 | 249.85 | 252.54 | 252.54 | 935,200 |
| 14 Jan 2022 | 254.12 | 256.68 | 252.53 | 256.52 | 256.52 | 705,300 |
| 13 Jan 2022 | 253.64 | 256.85 | 251.90 | 254.75 | 254.75 | 641,300 |
| 12 Jan 2022 | 254.60 | 255.01 | 249.91 | 254.63 | 254.63 | 652,000 |
| 11 Jan 2022 | 251.29 | 255.47 | 248.77 | 254.83 | 254.83 | 875,800 |
| 10 Jan 2022 | 245.10 | 251.62 | 240.42 | 250.72 | 250.72 | 1,526,500 |
| 07 Jan 2022 | 249.00 | 251.49 | 245.16 | 249.76 | 249.76 | 889,900 |
| 06 Jan 2022 | 246.39 | 249.81 | 244.51 | 244.61 | 244.61 | 713,300 |
| 05 Jan 2022 | 248.38 | 251.03 | 246.91 | 247.31 | 247.31 | 1,087,600 |
| 04 Jan 2022 | 247.87 | 249.43 | 246.13 | 248.00 | 248.00 | 664,300 |
| 03 Jan 2022 | 247.54 | 248.44 | 244.07 | 248.10 | 248.10 | 643,400 |
| 31 Dec 2021 | 248.23 | 250.94 | 248.23 | 248.57 | 248.57 | 478,800 |
| 30 Dec 2021 | 248.65 | 251.04 | 248.65 | 248.90 | 248.90 | 614,700 |
| 29 Dec 2021 | 246.46 | 250.34 | 246.46 | 248.46 | 248.46 | 677,400 |
| 28 Dec 2021 | 245.51 | 247.46 | 245.50 | 246.49 | 246.49 | 460,100 |
| 27 Dec 2021 | 241.00 | 245.46 | 241.00 | 245.34 | 245.34 | 612,800 |
| 23 Dec 2021 | 236.84 | 241.54 | 236.84 | 240.78 | 240.78 | 639,300 |
| 22 Dec 2021 | 235.89 | 237.78 | 234.56 | 236.48 | 236.48 | 525,700 |
| 21 Dec 2021 | 235.40 | 238.65 | 234.49 | 236.09 | 236.09 | 896,500 |
| 20 Dec 2021 | 232.22 | 234.91 | 229.04 | 234.27 | 234.27 | 1,088,300 |
| 17 Dec 2021 | 232.64 | 235.23 | 230.75 | 233.09 | 233.09 | 1,659,800 |
| 16 Dec 2021 | 233.02 | 236.82 | 232.08 | 232.45 | 232.45 | 872,500 |
| 15 Dec 2021 | 229.84 | 232.50 | 228.86 | 232.29 | 232.29 | 908,200 |
| 14 Dec 2021 | 230.57 | 235.45 | 229.19 | 229.63 | 229.63 | 955,800 |
| 13 Dec 2021 | 233.17 | 233.46 | 228.19 | 230.80 | 230.80 | 1,036,600 |
| 10 Dec 2021 | 231.65 | 233.74 | 228.73 | 233.09 | 233.09 | 934,900 |
| 09 Dec 2021 | 227.66 | 231.85 | 226.07 | 230.74 | 230.74 | 1,835,300 |
| 08 Dec 2021 | 228.50 | 232.14 | 219.23 | 226.68 | 226.68 | 1,912,400 |
| 07 Dec 2021 | 225.07 | 226.68 | 223.25 | 224.57 | 224.57 | 1,471,700 |
| 06 Dec 2021 | 221.89 | 225.25 | 220.57 | 224.00 | 224.00 | 1,252,300 |
| 03 Dec 2021 | 222.60 | 224.09 | 217.03 | 218.66 | 218.66 | 1,426,100 |
| 02 Dec 2021 | 216.53 | 223.46 | 216.38 | 220.41 | 220.41 | 1,092,400 |
| 01 Dec 2021 | 219.61 | 220.06 | 215.27 | 215.41 | 215.41 | 1,244,200 |
| 30 Nov 2021 | 221.91 | 222.90 | 216.09 | 216.76 | 216.76 | 1,348,400 |
| 30 Nov 2021 | 0.47 Dividend | |||||
| 29 Nov 2021 | 222.87 | 225.62 | 220.80 | 223.27 | 222.80 | 734,600 |
| 26 Nov 2021 | 222.98 | 225.07 | 220.55 | 221.61 | 221.14 | 504,700 |
| 24 Nov 2021 | 225.54 | 229.13 | 225.26 | 226.02 | 225.54 | 867,900 |
| 23 Nov 2021 | 222.58 | 226.74 | 222.36 | 226.45 | 225.97 | 1,007,500 |
| 22 Nov 2021 | 220.36 | 224.42 | 220.02 | 222.07 | 221.60 | 1,232,800 |
| 19 Nov 2021 | 226.00 | 227.87 | 220.52 | 220.90 | 220.43 | 1,078,000 |
| 18 Nov 2021 | 224.43 | 225.61 | 222.72 | 225.44 | 224.97 | 1,367,500 |
| 17 Nov 2021 | 220.33 | 225.30 | 219.61 | 223.82 | 223.35 | 659,100 |
| 16 Nov 2021 | 222.13 | 223.91 | 220.18 | 220.61 | 220.15 | 1,679,700 |
| 15 Nov 2021 | 224.84 | 226.23 | 221.41 | 221.93 | 221.46 | 960,700 |
| 12 Nov 2021 | 223.55 | 226.12 | 222.39 | 224.83 | 224.36 | 666,200 |
| 11 Nov 2021 | 219.03 | 223.45 | 219.03 | 222.86 | 222.39 | 647,100 |
| 10 Nov 2021 | 220.01 | 221.92 | 218.37 | 219.64 | 219.18 | 727,100 |
| 09 Nov 2021 | 219.98 | 222.20 | 218.53 | 219.46 | 219.00 | 1,069,100 |
| 08 Nov 2021 | 221.96 | 223.42 | 219.85 | 220.23 | 219.77 | 831,900 |
| 05 Nov 2021 | 224.01 | 227.81 | 219.92 | 221.69 | 221.22 | 954,300 |
| 04 Nov 2021 | 222.65 | 223.76 | 218.64 | 223.09 | 222.62 | 934,300 |
| 03 Nov 2021 | 218.92 | 225.30 | 217.53 | 224.23 | 223.76 | 1,317,600 |
| 02 Nov 2021 | 216.20 | 222.13 | 212.51 | 218.93 | 218.47 | 1,910,100 |
| 01 Nov 2021 | 208.58 | 210.67 | 207.74 | 208.08 | 207.64 | 1,282,200 |
| 29 Oct 2021 | 204.11 | 208.60 | 203.34 | 207.88 | 207.44 | 963,500 |
| 28 Oct 2021 | 203.73 | 206.06 | 203.32 | 205.02 | 204.59 | 688,100 |
| 27 Oct 2021 | 207.56 | 208.42 | 202.61 | 203.03 | 202.60 | 713,600 |
| 26 Oct 2021 | 207.76 | 209.15 | 206.00 | 207.97 | 207.53 | 777,800 |
| 25 Oct 2021 | 209.30 | 210.17 | 207.28 | 207.45 | 207.01 | 629,000 |
| 22 Oct 2021 | 207.98 | 209.31 | 206.85 | 209.09 | 208.65 | 339,700 |
| 21 Oct 2021 | 206.00 | 207.25 | 204.72 | 207.19 | 206.75 | 383,600 |
| 20 Oct 2021 | 202.88 | 207.43 | 202.80 | 206.09 | 205.66 | 493,500 |
| 19 Oct 2021 | 202.21 | 203.73 | 201.59 | 202.59 | 202.16 | 356,900 |
| 18 Oct 2021 | 202.94 | 203.75 | 200.74 | 200.80 | 200.38 | 427,700 |
| 15 Oct 2021 | 204.36 | 205.58 | 203.00 | 204.17 | 203.74 | 689,300 |
| 14 Oct 2021 | 201.62 | 204.35 | 200.13 | 203.06 | 202.63 | 457,700 |
| 13 Oct 2021 | 199.46 | 200.18 | 194.27 | 199.26 | 198.84 | 714,600 |
| 12 Oct 2021 | 201.47 | 202.59 | 199.64 | 200.13 | 199.71 | 833,800 |
| 11 Oct 2021 | 200.65 | 204.23 | 200.41 | 201.78 | 201.36 | 427,600 |
| 08 Oct 2021 | 199.78 | 201.10 | 199.12 | 200.20 | 199.78 | 320,500 |
| 07 Oct 2021 | 198.91 | 201.33 | 198.31 | 199.60 | 199.18 | 419,100 |
| 06 Oct 2021 | 196.52 | 198.29 | 193.89 | 198.21 | 197.79 | 678,300 |
| 05 Oct 2021 | 199.82 | 201.80 | 198.19 | 198.22 | 197.80 | 688,300 |
| 04 Oct 2021 | 200.32 | 204.21 | 198.49 | 199.96 | 199.54 | 859,200 |
| 01 Oct 2021 | 199.84 | 200.34 | 195.31 | 200.02 | 199.60 | 774,300 |
| 30 Sept 2021 | 206.73 | 208.48 | 199.35 | 199.38 | 198.96 | 825,300 |
| 29 Sept 2021 | 202.79 | 206.29 | 202.14 | 205.45 | 205.02 | 607,300 |
| 28 Sept 2021 | 204.00 | 205.13 | 201.88 | 202.59 | 202.16 | 676,900 |
| 27 Sept 2021 | 202.67 | 205.08 | 202.67 | 204.47 | 204.04 | 549,200 |
| 24 Sept 2021 | 202.13 | 204.34 | 202.13 | 203.15 | 202.72 | 550,800 |
| 23 Sept 2021 | 203.54 | 205.39 | 202.59 | 202.68 | 202.25 | 609,800 |
| 22 Sept 2021 | 202.43 | 204.54 | 201.42 | 202.63 | 202.20 | 520,500 |
| 21 Sept 2021 | 203.23 | 204.75 | 200.31 | 201.10 | 200.68 | 720,700 |
| 20 Sept 2021 | 205.87 | 205.87 | 199.78 | 201.89 | 201.47 | 933,100 |
| 17 Sept 2021 | 206.70 | 208.89 | 206.70 | 207.75 | 207.31 | 2,219,200 |
| 16 Sept 2021 | 209.36 | 209.69 | 206.02 | 207.77 | 207.33 | 919,100 |
| 15 Sept 2021 | 203.27 | 209.10 | 202.18 | 208.66 | 208.22 | 1,010,800 |
| 14 Sept 2021 | 206.81 | 206.99 | 203.33 | 203.99 | 203.56 | 1,131,900 |
| 13 Sept 2021 | 203.22 | 206.99 | 202.28 | 206.04 | 205.61 | 975,600 |
| 10 Sept 2021 | 204.22 | 204.58 | 201.48 | 202.73 | 202.30 | 581,900 |
| 09 Sept 2021 | 205.64 | 206.91 | 204.60 | 204.64 | 204.21 | 608,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
