McKesson

MCK
🏛️ usa →
772.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 248.23 250.94 248.23 248.57 0.5M
2021-12-30 248.65 251.04 248.65 248.90 0.6M
2021-12-29 246.46 250.34 246.46 248.46 0.7M
2021-12-28 245.51 247.46 245.50 246.49 0.5M
2021-12-27 241.00 245.46 241.00 245.34 0.6M
2021-12-23 236.84 241.54 236.84 240.78 0.6M
2021-12-22 235.89 237.78 234.56 236.48 0.5M
2021-12-21 235.40 238.65 234.49 236.09 0.9M
2021-12-20 232.22 234.91 229.04 234.27 1.1M
2021-12-17 232.64 235.23 230.75 233.09 1.7M
2021-12-16 233.02 236.82 232.08 232.45 0.9M
2021-12-15 229.84 232.50 228.86 232.29 0.9M
2021-12-14 230.57 235.45 229.19 229.63 1.0M
2021-12-13 233.17 233.46 228.19 230.80 1.0M
2021-12-10 231.65 233.74 228.73 233.09 0.9M
2021-12-09 227.66 231.85 226.07 230.74 1.8M
2021-12-08 228.50 232.14 219.23 226.68 1.9M
2021-12-07 225.07 226.68 223.25 224.57 1.5M
2021-12-06 221.89 225.25 220.57 224.00 1.3M
2021-12-03 222.60 224.09 217.03 218.66 1.4M
2021-12-02 216.53 223.46 216.38 220.41 1.1M
2021-12-01 219.61 220.06 215.27 215.41 1.2M
2021-11-30 221.91 222.90 216.09 216.76 1.3M
2021-11-29 222.87 225.62 220.80 223.27 0.7M
2021-11-26 222.98 225.07 220.55 221.61 0.5M
2021-11-24 225.54 229.13 225.26 226.02 0.9M
2021-11-23 222.58 226.74 222.36 226.45 1.0M
2021-11-22 220.36 224.42 220.02 222.07 1.2M
2021-11-19 226.00 227.87 220.52 220.90 1.1M
2021-11-18 224.43 225.61 222.72 225.44 1.4M
2021-11-17 220.33 225.30 219.61 223.82 0.7M
2021-11-16 222.13 223.91 220.18 220.61 1.7M
2021-11-15 224.84 226.23 221.41 221.93 1.0M
2021-11-12 223.55 226.12 222.39 224.83 0.7M
2021-11-11 219.03 223.45 219.03 222.86 0.6M
2021-11-10 220.01 221.92 218.37 219.64 0.7M
2021-11-09 219.98 222.20 218.53 219.46 1.1M
2021-11-08 221.96 223.42 219.85 220.23 0.8M
2021-11-05 224.01 227.81 219.92 221.69 1.0M
2021-11-04 222.65 223.76 218.64 223.09 0.9M
2021-11-03 218.92 225.30 217.53 224.23 1.3M
2021-11-02 216.20 222.13 212.51 218.93 1.9M
2021-11-01 208.58 210.67 207.74 208.08 1.3M
2021-10-29 204.11 208.60 203.34 207.88 1.0M
2021-10-28 203.73 206.06 203.32 205.02 0.7M
2021-10-27 207.56 208.42 202.61 203.03 0.7M
2021-10-26 207.76 209.15 206.00 207.97 0.8M
2021-10-25 209.30 210.17 207.28 207.45 0.6M
2021-10-22 207.98 209.31 206.85 209.09 0.3M
2021-10-21 206.00 207.25 204.72 207.19 0.4M
2021-10-20 202.88 207.43 202.80 206.09 0.5M
2021-10-19 202.21 203.73 201.59 202.59 0.4M
2021-10-18 202.94 203.75 200.74 200.80 0.4M
2021-10-15 204.36 205.58 203.00 204.17 0.7M
2021-10-14 201.62 204.35 200.13 203.06 0.5M
2021-10-13 199.46 200.18 194.27 199.26 0.7M
2021-10-12 201.47 202.59 199.64 200.13 0.8M
2021-10-11 200.65 204.23 200.41 201.78 0.4M
2021-10-08 199.78 201.10 199.12 200.20 0.3M
2021-10-07 198.91 201.33 198.31 199.60 0.4M
2021-10-06 196.52 198.29 193.89 198.21 0.7M
2021-10-05 199.82 201.80 198.19 198.22 0.7M
2021-10-04 200.32 204.21 198.49 199.96 0.9M
2021-10-01 199.84 200.34 195.31 200.02 0.8M
2021-09-30 206.73 208.48 199.35 199.38 0.8M
2021-09-29 202.79 206.29 202.14 205.45 0.6M
2021-09-28 204.00 205.13 201.88 202.59 0.7M
2021-09-27 202.67 205.08 202.67 204.47 0.5M
2021-09-24 202.13 204.34 202.13 203.15 0.6M
2021-09-23 203.54 205.39 202.59 202.68 0.6M
2021-09-22 202.43 204.54 201.42 202.63 0.5M
2021-09-21 203.23 204.75 200.31 201.10 0.7M
2021-09-20 205.87 205.87 199.78 201.89 0.9M
2021-09-17 206.70 208.89 206.70 207.75 2.2M
2021-09-16 209.36 209.69 206.02 207.77 0.9M
2021-09-15 203.27 209.10 202.18 208.66 1.0M
2021-09-14 206.81 206.99 203.33 203.99 1.1M
2021-09-13 203.22 206.99 202.28 206.04 1.0M
2021-09-10 204.22 204.58 201.48 202.73 0.6M
2021-09-09 205.64 206.91 204.60 204.64 0.6M
2021-09-08 205.32 206.84 204.65 206.17 0.6M
2021-09-07 205.52 206.56 203.26 205.49 0.9M
2021-09-03 206.25 207.44 205.94 206.28 0.5M
2021-09-02 203.71 207.88 202.95 206.80 0.8M
2021-09-01 203.55 203.75 199.78 202.99 0.7M
2021-08-31 200.68 204.39 200.32 204.14 0.9M
2021-08-30 200.96 202.10 199.98 201.17 0.5M
2021-08-27 198.66 201.73 198.22 201.12 0.6M
2021-08-26 200.57 200.57 195.64 197.64 0.8M
2021-08-25 200.19 201.24 197.52 200.30 0.7M
2021-08-24 202.60 202.61 200.23 200.41 0.6M
2021-08-23 202.01 203.07 200.60 202.33 0.7M
2021-08-20 198.82 201.00 198.18 200.41 0.7M
2021-08-19 199.21 201.37 198.26 199.26 0.7M
2021-08-18 203.12 203.81 199.66 199.72 0.8M
2021-08-17 199.20 203.32 198.58 203.12 1.0M
2021-08-16 197.95 200.13 197.04 199.95 0.6M
2021-08-13 198.34 199.41 197.26 198.43 1.4M
2021-08-12 197.02 198.28 196.48 197.99 1.2M
2021-08-11 195.31 198.02 194.60 197.31 1.0M
2021-08-10 196.28 196.83 192.38 195.07 1.0M
2021-08-09 199.69 200.80 196.20 196.83 1.0M
2021-08-06 199.37 201.56 197.36 199.93 0.9M
2021-08-05 207.40 210.00 197.15 199.67 1.8M
2021-08-04 205.12 209.27 204.25 205.37 1.3M
2021-08-03 203.03 206.54 202.15 206.42 1.4M
2021-08-02 203.84 204.93 203.14 203.57 1.2M
2021-07-30 205.22 206.48 203.57 203.83 0.9M
2021-07-29 205.32 205.84 204.23 205.22 0.6M
2021-07-28 204.26 205.25 203.10 204.16 1.0M
2021-07-27 201.62 204.91 200.56 204.12 1.0M
2021-07-26 202.87 205.36 201.26 202.50 0.9M
2021-07-23 200.00 204.12 199.44 202.63 1.4M
2021-07-22 197.81 199.40 195.85 199.03 1.1M
2021-07-21 194.73 198.18 194.04 197.54 1.5M
2021-07-20 198.01 201.63 193.27 194.36 2.7M
2021-07-19 187.37 189.95 186.61 188.42 1.8M
2021-07-16 189.96 190.03 188.85 189.22 1.2M
2021-07-15 188.50 190.87 188.50 189.50 2.2M
2021-07-14 189.04 189.51 187.83 189.10 1.1M
2021-07-13 189.56 190.28 188.58 189.32 1.1M
2021-07-12 187.98 190.50 187.91 189.96 0.9M
2021-07-09 189.98 190.70 188.60 189.10 0.6M
2021-07-08 187.99 189.67 186.72 188.57 0.8M
2021-07-07 188.67 190.96 188.67 189.84 1.0M
2021-07-06 191.66 191.86 186.66 189.34 1.3M
2021-07-02 192.35 193.40 190.91 192.58 0.8M
2021-07-01 191.91 193.97 191.23 192.67 1.1M
2021-06-30 191.62 192.75 190.44 191.24 1.0M
2021-06-29 193.13 194.54 191.56 191.80 1.2M
2021-06-28 191.39 193.25 190.47 192.06 1.2M
2021-06-25 189.74 192.94 189.16 191.34 4.4M
2021-06-24 189.33 189.52 187.57 188.98 1.0M
2021-06-23 190.00 190.14 188.35 188.83 1.1M
2021-06-22 188.58 192.34 187.59 190.10 1.6M
2021-06-21 185.51 189.22 185.32 188.72 1.3M
2021-06-18 187.60 188.48 184.43 184.89 2.5M
2021-06-17 191.71 191.99 187.79 189.40 1.2M
2021-06-16 194.39 194.75 190.44 191.42 0.9M
2021-06-15 193.43 194.98 192.21 194.26 1.1M
2021-06-14 195.08 195.08 191.14 192.91 0.9M
2021-06-11 196.61 197.97 194.44 195.50 0.9M
2021-06-10 191.39 196.00 190.83 195.51 1.2M
2021-06-09 192.48 192.74 190.44 190.55 1.1M
2021-06-08 192.85 195.42 190.69 191.93 1.1M
2021-06-07 195.80 196.63 194.41 195.03 1.0M
2021-06-04 194.38 195.32 192.54 194.94 1.1M
2021-06-03 191.29 194.96 190.54 193.86 1.2M
2021-06-02 191.89 193.03 190.50 191.38 1.0M
2021-06-01 189.12 192.84 188.07 191.83 1.1M
2021-05-28 194.16 196.29 192.30 192.39 1.3M
2021-05-27 195.70 195.70 193.40 194.31 1.3M
2021-05-26 195.56 196.03 191.00 194.30 1.4M
2021-05-25 199.73 200.30 195.71 196.02 0.9M
2021-05-24 203.53 203.74 199.59 199.64 0.9M
2021-05-21 201.29 204.45 200.31 202.68 1.2M
2021-05-20 198.40 201.71 197.36 200.41 1.1M
2021-05-19 196.50 198.83 192.58 198.74 1.5M
2021-05-18 198.22 199.38 195.78 197.29 1.1M
2021-05-17 194.56 201.34 194.19 199.36 1.6M
2021-05-14 197.09 197.18 194.02 195.00 1.1M
2021-05-13 197.55 199.52 195.60 195.76 1.3M
2021-05-12 197.47 198.44 194.76 197.07 1.4M
2021-05-11 202.20 202.56 196.44 197.94 1.6M
2021-05-10 197.01 204.66 197.01 202.13 1.5M
2021-05-07 193.50 198.35 191.10 197.61 1.9M
2021-05-06 185.00 185.60 180.42 185.09 1.8M
2021-05-05 192.59 193.24 185.68 189.08 1.5M
2021-05-04 191.76 194.14 191.38 193.67 1.2M
2021-05-03 189.51 192.38 188.48 192.12 1.2M
2021-04-30 190.22 190.75 187.17 187.56 0.9M
2021-04-29 188.81 190.50 187.41 190.27 0.5M
2021-04-28 188.99 189.13 187.03 187.94 0.9M
2021-04-27 191.01 191.02 187.71 189.33 1.0M
2021-04-26 196.17 196.25 191.32 191.62 0.8M
2021-04-23 195.77 197.21 193.97 196.10 0.7M
2021-04-22 195.49 197.24 194.54 195.33 0.9M
2021-04-21 195.65 197.25 193.82 196.04 0.6M
2021-04-20 193.03 195.28 192.78 194.53 0.5M
2021-04-19 194.23 194.81 192.34 193.69 0.6M
2021-04-16 191.53 193.36 189.95 193.18 0.9M
2021-04-15 191.41 192.67 190.34 191.37 0.8M
2021-04-14 189.29 191.97 189.20 190.61 0.7M
2021-04-13 190.28 190.84 187.21 189.16 0.9M
2021-04-12 189.94 193.06 189.94 191.71 0.8M
2021-04-09 190.18 191.62 189.62 190.87 0.7M
2021-04-08 193.12 193.42 189.44 189.47 0.8M
2021-04-07 191.55 193.53 191.13 193.26 0.7M
2021-04-06 194.60 194.86 190.92 191.45 0.8M
2021-04-05 194.82 195.88 193.00 194.61 0.7M
2021-04-01 194.83 195.02 189.66 193.57 0.8M
2021-03-31 196.17 197.40 193.66 195.04 1.2M
2021-03-30 197.07 198.43 195.69 196.53 0.9M
2021-03-29 193.35 197.33 192.75 196.00 0.9M
2021-03-26 192.53 194.15 191.22 194.09 0.7M
2021-03-25 187.55 191.82 186.16 191.45 0.9M
2021-03-24 188.25 191.30 187.77 187.80 1.0M
2021-03-23 192.59 193.36 187.58 188.43 1.0M
2021-03-22 189.93 192.45 189.03 192.38 1.0M
2021-03-19 188.13 191.77 186.67 189.77 2.2M
2021-03-18 185.99 189.84 185.45 187.99 0.7M
2021-03-17 187.17 188.67 185.48 187.01 0.9M
2021-03-16 188.18 189.00 185.45 186.54 0.9M
2021-03-15 186.66 189.72 186.64 188.87 1.0M
2021-03-12 184.09 187.68 183.49 187.55 1.1M
2021-03-11 183.81 186.35 181.54 183.13 1.0M
2021-03-10 180.08 185.10 179.15 183.51 1.2M
2021-03-09 176.57 181.28 176.01 178.72 1.0M
2021-03-08 176.34 179.43 175.41 176.09 0.8M
2021-03-05 173.51 175.78 169.75 175.11 0.9M
2021-03-04 171.59 173.96 170.00 172.31 1.3M
2021-03-03 172.94 174.70 171.18 172.21 1.6M
2021-03-02 174.57 174.83 172.95 173.72 1.0M
2021-03-01 171.15 175.75 170.90 173.75 1.2M
2021-02-26 174.96 174.96 169.34 169.52 1.9M
2021-02-25 181.94 182.45 173.54 174.11 1.3M
2021-02-24 179.48 181.98 178.97 181.29 0.8M
2021-02-23 179.20 181.19 176.82 180.58 1.0M
2021-02-22 177.34 178.64 174.88 177.99 0.7M
2021-02-19 178.02 179.80 177.40 177.62 0.8M
2021-02-18 179.96 180.69 177.39 177.72 1.0M
2021-02-17 179.70 181.75 178.44 181.29 0.7M
2021-02-16 183.27 184.00 180.48 180.80 1.5M
2021-02-12 181.77 183.50 180.67 182.24 0.9M
2021-02-11 184.01 184.41 180.37 181.77 0.7M
2021-02-10 186.31 186.62 182.82 184.04 0.8M
2021-02-09 184.46 185.44 182.90 184.98 0.8M
2021-02-08 182.23 183.85 181.11 183.80 0.9M
2021-02-05 186.15 186.71 182.27 183.06 0.9M
2021-02-04 181.40 186.81 181.00 186.07 1.4M
2021-02-03 181.04 182.48 178.27 181.51 1.5M
2021-02-02 184.41 187.37 180.09 180.55 1.7M
2021-02-01 176.44 181.25 175.40 179.73 1.4M
2021-01-29 179.51 180.77 172.77 174.47 1.7M
2021-01-28 178.30 182.80 178.24 180.13 0.9M
2021-01-27 182.93 184.10 177.35 178.19 1.2M
2021-01-26 183.87 185.98 182.97 184.42 0.7M
2021-01-25 183.17 185.39 182.30 183.15 0.9M
2021-01-22 182.86 186.60 182.17 185.01 0.9M
2021-01-21 184.19 184.83 180.81 182.79 0.8M
2021-01-20 182.50 184.27 180.75 184.16 0.6M
2021-01-19 183.98 184.82 181.41 182.47 0.8M
2021-01-15 182.32 185.48 179.58 184.42 0.9M
2021-01-14 183.28 184.50 181.85 182.82 0.7M
2021-01-13 182.97 184.01 182.24 183.40 0.6M
2021-01-12 184.05 184.34 181.96 183.27 0.7M
2021-01-11 182.60 184.98 181.23 183.40 1.1M
2021-01-08 183.86 184.39 181.84 183.55 1.2M
2021-01-07 179.90 183.76 179.51 183.02 2.1M
2021-01-06 174.00 182.50 173.87 178.93 1.5M
2021-01-05 174.52 177.96 173.65 175.60 1.5M
2021-01-04 174.28 175.00 170.50 174.43 1.1M