McKesson Corporation (MCK)
NYSE: MCK · Real-Time Price · USD
479.06
-0.08 (-0.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 473.81 | 483.08 | 472.50 | 479.06 | 479.06 | -0.02% | 1,144,057 |
| Sep 25, 2024 | 483.26 | 483.26 | 472.29 | 479.14 | 479.14 | -0.28% | 1,365,148 |
| Sep 24, 2024 | 487.49 | 488.46 | 464.42 | 480.49 | 480.49 | -4.85% | 3,120,136 |
| Sep 23, 2024 | 509.48 | 512.56 | 504.30 | 505.00 | 505.00 | -0.59% | 1,296,249 |
| Sep 20, 2024 | 507.54 | 509.80 | 504.88 | 508.00 | 508.00 | -0.03% | 1,457,307 |
| Sep 19, 2024 | 512.57 | 515.43 | 505.18 | 508.16 | 508.16 | -0.68% | 862,813 |
| Sep 18, 2024 | 510.69 | 516.33 | 509.96 | 511.62 | 511.62 | -0.45% | 796,865 |
| Sep 17, 2024 | 519.08 | 521.00 | 510.19 | 513.91 | 513.91 | -1.14% | 978,465 |
| Sep 16, 2024 | 522.50 | 526.54 | 517.50 | 519.82 | 519.82 | 0.19% | 645,272 |
| Sep 13, 2024 | 509.13 | 522.54 | 507.06 | 518.81 | 518.81 | 1.49% | 951,249 |
| Sep 12, 2024 | 509.88 | 513.39 | 507.36 | 511.17 | 511.17 | 0.14% | 978,298 |
| Sep 11, 2024 | 505.01 | 510.99 | 504.49 | 510.45 | 510.45 | 0.93% | 1,315,832 |
| Sep 10, 2024 | 505.00 | 515.07 | 505.00 | 505.73 | 505.73 | -0.72% | 1,114,441 |
| Sep 9, 2024 | 508.55 | 515.95 | 503.43 | 509.42 | 509.42 | 1.04% | 1,913,083 |
| Sep 6, 2024 | 515.26 | 519.21 | 503.34 | 504.17 | 504.17 | -2.06% | 1,924,323 |
| Sep 5, 2024 | 560.00 | 562.00 | 506.45 | 514.75 | 514.75 | -9.90% | 3,003,583 |
| Sep 4, 2024 | 574.36 | 577.93 | 565.38 | 571.28 | 571.28 | -0.47% | 599,897 |
| Sep 3, 2024 | 566.93 | 576.85 | 562.51 | 573.95 | 573.95 | 2.29% | 1,004,387 |
| Aug 30, 2024 | 556.00 | 562.41 | 555.17 | 561.08 | 561.08 | 0.89% | 954,189 |
| Aug 29, 2024 | 556.70 | 561.16 | 555.51 | 556.15 | 555.45 | -0.10% | 498,798 |
| Aug 28, 2024 | 552.39 | 558.10 | 552.07 | 556.70 | 556.00 | 1.09% | 507,938 |
| Aug 27, 2024 | 550.33 | 554.58 | 549.08 | 550.72 | 550.02 | 0.59% | 463,803 |
| Aug 26, 2024 | 552.00 | 555.00 | 545.00 | 547.47 | 546.78 | -0.85% | 559,453 |
| Aug 23, 2024 | 560.00 | 562.50 | 551.02 | 552.15 | 551.45 | -1.56% | 710,191 |
| Aug 22, 2024 | 563.00 | 564.98 | 555.97 | 560.90 | 560.19 | 0.48% | 989,362 |
| Aug 21, 2024 | 549.17 | 559.00 | 547.69 | 558.24 | 557.53 | 1.77% | 601,114 |
| Aug 20, 2024 | 549.29 | 550.66 | 545.95 | 548.52 | 547.83 | 0.02% | 558,435 |
| Aug 19, 2024 | 549.60 | 550.84 | 547.44 | 548.40 | 547.71 | 0.13% | 691,069 |
| Aug 16, 2024 | 545.90 | 549.60 | 540.49 | 547.71 | 547.02 | 0.42% | 877,174 |
| Aug 15, 2024 | 552.46 | 555.15 | 540.06 | 545.41 | 544.72 | -1.34% | 1,386,829 |
| Aug 14, 2024 | 553.03 | 558.00 | 551.00 | 552.83 | 552.13 | 0.20% | 774,045 |
| Aug 13, 2024 | 550.00 | 556.72 | 549.80 | 551.75 | 551.05 | 0.14% | 983,464 |
| Aug 12, 2024 | 540.00 | 554.31 | 538.00 | 551.00 | 550.30 | 1.82% | 1,128,201 |
| Aug 9, 2024 | 548.50 | 549.99 | 532.43 | 541.15 | 540.47 | -1.16% | 1,742,142 |
| Aug 8, 2024 | 573.58 | 577.50 | 535.70 | 547.51 | 546.82 | -11.34% | 4,088,438 |
| Aug 7, 2024 | 616.56 | 625.17 | 610.56 | 617.51 | 616.73 | 0.52% | 873,542 |
| Aug 6, 2024 | 612.95 | 625.75 | 610.65 | 614.32 | 613.54 | 0.22% | 714,568 |
| Aug 5, 2024 | 626.03 | 627.95 | 606.43 | 612.95 | 612.18 | -2.76% | 1,153,136 |
| Aug 2, 2024 | 630.84 | 637.51 | 621.29 | 630.38 | 629.58 | 0.21% | 881,722 |
| Aug 1, 2024 | 621.00 | 631.37 | 620.63 | 629.09 | 628.30 | 1.96% | 880,919 |
| Jul 31, 2024 | 613.24 | 621.07 | 607.74 | 617.02 | 616.24 | 1.20% | 664,675 |
| Jul 30, 2024 | 606.13 | 616.15 | 605.68 | 609.72 | 608.95 | 0.50% | 750,201 |
| Jul 29, 2024 | 601.40 | 607.34 | 598.15 | 606.71 | 605.94 | 1.09% | 686,558 |
| Jul 26, 2024 | 597.23 | 603.17 | 594.04 | 600.16 | 599.40 | 0.74% | 634,064 |
| Jul 25, 2024 | 593.11 | 600.47 | 592.37 | 595.73 | 594.98 | 0.97% | 733,149 |
| Jul 24, 2024 | 588.53 | 591.40 | 583.62 | 589.99 | 589.24 | 0.73% | 691,585 |
| Jul 23, 2024 | 586.39 | 592.50 | 583.91 | 585.74 | 585.00 | 0.47% | 568,363 |
| Jul 22, 2024 | 580.23 | 584.93 | 579.95 | 583.00 | 582.26 | 0.49% | 461,627 |
| Jul 19, 2024 | 586.56 | 587.96 | 578.10 | 580.13 | 579.40 | 0.29% | 562,156 |
| Jul 18, 2024 | 581.00 | 585.36 | 577.53 | 578.43 | 577.70 | -0.62% | 788,181 |
| Jul 17, 2024 | 585.97 | 587.09 | 579.83 | 582.06 | 581.32 | -0.32% | 741,928 |
| Jul 16, 2024 | 578.84 | 584.15 | 578.84 | 583.95 | 583.21 | 0.98% | 703,008 |
| Jul 15, 2024 | 580.27 | 587.08 | 577.65 | 578.26 | 577.53 | 0.28% | 860,189 |
| Jul 12, 2024 | 576.05 | 582.27 | 573.69 | 576.66 | 575.93 | 0.25% | 594,437 |
| Jul 11, 2024 | 581.48 | 586.41 | 571.01 | 575.23 | 574.50 | -1.98% | 1,192,326 |
| Jul 10, 2024 | 586.81 | 588.38 | 584.83 | 586.82 | 586.08 | - | 398,607 |
| Jul 9, 2024 | 591.45 | 592.79 | 585.94 | 586.81 | 586.07 | -0.46% | 530,603 |
| Jul 8, 2024 | 587.54 | 591.81 | 587.54 | 589.53 | 588.79 | 0.30% | 420,912 |
| Jul 5, 2024 | 582.51 | 587.90 | 579.23 | 587.76 | 587.02 | 0.76% | 457,302 |
| Jul 3, 2024 | 580.92 | 584.89 | 578.72 | 583.35 | 582.61 | -0.25% | 313,911 |
| Jul 2, 2024 | 585.74 | 586.13 | 575.55 | 584.83 | 584.09 | -0.26% | 554,380 |
| Jul 1, 2024 | 586.42 | 594.04 | 582.94 | 586.34 | 585.60 | 0.39% | 768,425 |
| Jun 28, 2024 | 592.82 | 592.82 | 582.33 | 584.04 | 583.30 | -1.54% | 1,240,773 |
| Jun 27, 2024 | 599.58 | 600.21 | 583.68 | 593.20 | 592.45 | -1.06% | 812,207 |
| Jun 26, 2024 | 602.96 | 606.96 | 596.20 | 599.56 | 598.80 | -0.80% | 814,058 |
| Jun 25, 2024 | 612.17 | 612.17 | 604.37 | 604.42 | 603.66 | -0.56% | 584,493 |
| Jun 24, 2024 | 605.82 | 609.57 | 604.56 | 607.81 | 607.04 | 0.78% | 566,989 |
| Jun 21, 2024 | 604.85 | 606.32 | 600.89 | 603.08 | 602.32 | -0.03% | 1,166,719 |
| Jun 20, 2024 | 603.01 | 605.33 | 600.25 | 603.24 | 602.48 | 0.05% | 531,596 |
| Jun 18, 2024 | 598.07 | 604.15 | 595.47 | 602.93 | 602.17 | 0.92% | 462,424 |
| Jun 17, 2024 | 590.83 | 598.75 | 589.00 | 597.45 | 596.70 | 1.27% | 529,870 |
| Jun 14, 2024 | 591.59 | 592.33 | 585.96 | 589.95 | 589.20 | -0.19% | 728,169 |
| Jun 13, 2024 | 584.18 | 592.41 | 579.00 | 591.07 | 590.32 | 1.07% | 529,085 |
| Jun 12, 2024 | 590.00 | 590.00 | 575.02 | 584.79 | 584.05 | -1.10% | 603,428 |
| Jun 11, 2024 | 591.28 | 591.31 | 584.41 | 591.29 | 590.54 | - | 445,878 |
| Jun 10, 2024 | 586.54 | 592.12 | 583.41 | 591.28 | 590.53 | 0.75% | 524,120 |
| Jun 7, 2024 | 590.54 | 591.80 | 584.23 | 586.90 | 586.16 | 0.13% | 541,803 |
| Jun 6, 2024 | 580.00 | 587.23 | 578.30 | 586.11 | 585.37 | 1.12% | 495,518 |
| Jun 5, 2024 | 574.41 | 579.83 | 573.05 | 579.60 | 578.87 | 1.02% | 480,980 |
| Jun 4, 2024 | 571.50 | 574.70 | 569.27 | 573.73 | 573.01 | 0.10% | 488,706 |
| Jun 3, 2024 | 565.78 | 574.51 | 565.78 | 573.16 | 572.44 | 0.63% | 1,055,931 |
| May 31, 2024 | 560.99 | 570.59 | 558.94 | 569.59 | 568.26 | 1.54% | 1,165,435 |
| May 30, 2024 | 559.23 | 564.93 | 558.40 | 560.96 | 559.65 | 0.37% | 599,204 |
| May 29, 2024 | 550.00 | 560.09 | 547.79 | 558.89 | 557.58 | 1.75% | 1,037,458 |
| May 28, 2024 | 557.40 | 557.68 | 547.01 | 549.26 | 547.97 | -2.05% | 1,144,951 |
| May 24, 2024 | 559.34 | 563.86 | 558.09 | 560.73 | 559.42 | 0.48% | 512,352 |
| May 23, 2024 | 558.09 | 564.22 | 557.78 | 558.03 | 556.72 | 0.12% | 695,190 |
| May 22, 2024 | 551.45 | 560.68 | 548.81 | 557.38 | 556.07 | 0.90% | 743,931 |
| May 21, 2024 | 564.26 | 565.00 | 552.18 | 552.39 | 551.10 | -2.06% | 876,849 |
| May 20, 2024 | 565.00 | 566.16 | 558.20 | 564.00 | 562.68 | -0.09% | 576,473 |
| May 17, 2024 | 559.45 | 564.87 | 557.93 | 564.52 | 563.20 | 1.58% | 575,688 |
| May 16, 2024 | 553.17 | 558.42 | 552.58 | 555.76 | 554.46 | 0.76% | 758,618 |
| May 15, 2024 | 548.73 | 555.63 | 548.73 | 551.56 | 550.27 | - | 539,621 |
| May 14, 2024 | 554.60 | 556.74 | 549.83 | 551.58 | 550.29 | -0.55% | 625,980 |
| May 13, 2024 | 558.70 | 563.36 | 553.58 | 554.61 | 553.31 | -0.95% | 683,349 |
| May 10, 2024 | 556.27 | 560.49 | 556.13 | 559.91 | 558.60 | 0.86% | 636,900 |
| May 9, 2024 | 543.89 | 556.46 | 543.89 | 555.12 | 553.82 | 2.12% | 977,354 |
| May 8, 2024 | 552.31 | 566.01 | 538.62 | 543.61 | 542.34 | -0.39% | 1,378,615 |
| May 7, 2024 | 533.55 | 546.63 | 533.52 | 545.75 | 544.47 | 2.31% | 984,411 |
| May 6, 2024 | 531.24 | 534.63 | 530.80 | 533.41 | 532.16 | 0.86% | 642,678 |