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
2023-12-29 459.84 464.35 457.99 462.98 0.5M
2023-12-28 458.30 461.71 457.24 457.50 0.4M
2023-12-27 455.50 458.00 454.18 457.49 0.4M
2023-12-26 453.19 456.52 451.54 455.76 0.5M
2023-12-22 454.27 456.95 450.33 454.20 0.5M
2023-12-21 447.25 453.08 445.06 452.71 0.6M
2023-12-20 450.00 450.16 445.52 445.96 0.7M
2023-12-19 448.25 449.72 444.51 448.03 0.8M
2023-12-18 443.47 448.43 441.68 447.54 0.8M
2023-12-15 439.39 440.81 431.35 439.47 3.7M
2023-12-14 450.86 451.69 436.83 441.68 2.2M
2023-12-13 463.12 468.25 457.37 460.80 0.8M
2023-12-12 463.42 464.96 461.26 462.14 0.7M
2023-12-11 461.18 463.92 459.09 461.98 0.6M
2023-12-08 457.27 458.10 450.98 457.89 0.7M
2023-12-07 458.67 458.67 453.59 455.66 0.6M
2023-12-06 459.68 459.68 450.02 457.59 0.8M
2023-12-05 460.21 462.21 456.61 460.79 0.9M
2023-12-04 463.91 466.24 457.83 459.30 0.9M
2023-12-01 472.46 476.35 464.32 464.65 0.8M
2023-11-30 455.26 471.12 453.79 470.56 2.2M
2023-11-29 460.42 461.47 455.42 456.70 0.8M
2023-11-28 462.96 466.99 461.00 461.60 0.6M
2023-11-27 462.74 466.45 461.80 461.89 0.8M
2023-11-24 460.00 462.27 458.34 461.37 0.2M
2023-11-22 454.08 459.66 454.08 457.45 0.6M
2023-11-21 455.16 457.51 452.56 454.31 0.8M
2023-11-20 447.95 455.41 447.95 452.97 0.8M
2023-11-17 452.75 454.05 448.98 450.20 0.9M
2023-11-16 447.94 453.80 447.90 450.78 1.1M
2023-11-15 452.90 453.82 438.81 446.38 1.6M
2023-11-14 466.60 469.00 453.01 453.82 1.2M
2023-11-13 469.26 473.18 466.54 470.64 0.5M
2023-11-10 462.85 469.97 462.85 469.29 0.7M
2023-11-09 460.67 465.03 460.10 461.86 0.6M
2023-11-08 459.51 464.55 458.64 460.67 0.7M
2023-11-07 461.25 461.66 455.00 458.04 0.6M
2023-11-06 452.50 464.49 452.50 460.01 0.8M
2023-11-03 447.94 462.89 447.94 452.76 0.9M
2023-11-02 441.17 451.66 433.22 447.60 1.3M
2023-11-01 453.55 465.14 453.55 459.59 1.3M
2023-10-31 451.75 456.23 447.74 455.36 0.8M
2023-10-30 448.58 451.12 444.04 449.43 0.6M
2023-10-27 449.94 451.86 445.41 448.03 0.5M
2023-10-26 451.45 456.72 448.01 451.64 0.5M
2023-10-25 453.66 455.42 449.68 453.00 0.5M
2023-10-24 451.22 454.95 448.18 452.05 0.4M
2023-10-23 452.00 454.31 448.01 450.00 0.5M
2023-10-20 454.15 456.11 450.22 452.81 0.9M
2023-10-19 455.72 457.56 450.41 453.27 0.6M
2023-10-18 457.84 460.09 454.76 455.72 0.6M
2023-10-17 455.30 458.41 453.49 455.25 0.7M
2023-10-16 463.56 465.90 454.25 455.29 0.9M
2023-10-13 461.00 463.45 456.54 462.56 0.8M
2023-10-12 457.39 461.32 454.97 459.22 1.1M
2023-10-11 453.70 457.62 446.49 456.66 1.0M
2023-10-10 450.48 454.61 447.23 454.51 0.8M
2023-10-09 445.00 451.78 442.06 451.78 0.5M
2023-10-06 445.77 449.68 443.95 445.29 0.6M
2023-10-05 444.92 448.05 444.11 445.80 0.7M
2023-10-04 438.63 443.74 437.12 442.03 0.7M
2023-10-03 435.89 440.47 435.89 438.49 0.5M
2023-10-02 433.55 439.21 433.10 437.42 0.5M
2023-09-29 440.41 441.97 434.57 434.85 0.7M
2023-09-28 444.50 446.39 441.96 442.04 0.7M
2023-09-27 443.05 446.39 439.90 444.38 1.0M
2023-09-26 445.85 446.87 440.66 443.03 0.8M
2023-09-25 439.66 446.95 439.60 446.42 1.0M
2023-09-22 437.02 441.21 435.91 438.66 1.0M
2023-09-21 439.83 442.22 437.88 438.24 0.8M
2023-09-20 434.00 444.80 434.00 439.86 1.0M
2023-09-19 430.32 432.86 428.50 432.07 0.7M
2023-09-18 422.15 428.00 422.15 427.29 0.6M
2023-09-15 418.03 422.77 418.03 420.13 1.1M
2023-09-14 420.48 422.72 417.65 419.60 0.5M
2023-09-13 423.21 426.01 420.00 420.48 0.4M
2023-09-12 423.00 424.81 419.95 422.10 0.5M
2023-09-11 420.74 426.83 420.05 423.90 0.5M
2023-09-08 418.36 425.49 418.07 420.78 0.9M
2023-09-07 414.59 421.81 412.64 418.62 0.7M
2023-09-06 407.00 412.77 405.50 411.25 0.8M
2023-09-05 411.49 411.49 404.72 407.13 0.8M
2023-09-01 413.29 417.06 411.53 412.34 0.5M
2023-08-31 420.69 423.22 412.25 412.32 0.9M
2023-08-30 423.66 424.61 419.96 421.60 0.6M
2023-08-29 423.81 424.55 419.99 421.68 0.6M
2023-08-28 423.43 425.13 421.89 423.40 1.1M
2023-08-25 424.78 426.00 421.94 423.30 0.6M
2023-08-24 421.08 425.68 421.08 423.35 0.5M
2023-08-23 419.31 422.74 418.49 421.29 0.6M
2023-08-22 424.84 426.65 417.90 418.39 0.6M
2023-08-21 420.00 427.60 419.02 425.85 0.9M
2023-08-18 415.62 422.04 413.53 420.43 0.8M
2023-08-17 421.91 422.15 414.35 416.95 1.2M
2023-08-16 431.71 433.70 428.64 429.62 0.6M
2023-08-15 439.03 439.53 430.67 430.91 0.6M
2023-08-14 439.96 440.64 435.31 438.00 0.8M
2023-08-11 435.84 441.00 434.62 440.06 0.7M
2023-08-10 428.25 435.60 428.25 433.99 1.0M
2023-08-09 427.71 433.34 425.60 428.34 0.6M
2023-08-08 424.89 432.63 423.93 427.73 0.9M
2023-08-07 423.04 427.89 421.25 422.23 0.7M
2023-08-04 434.27 437.74 421.59 421.77 1.5M
2023-08-03 422.60 435.50 422.14 435.12 2.0M
2023-08-02 406.92 414.45 405.33 413.07 1.4M
2023-08-01 402.50 406.90 401.55 405.02 0.9M
2023-07-31 404.12 404.12 395.30 402.40 1.1M
2023-07-28 406.21 407.60 401.42 402.89 0.8M
2023-07-27 403.00 408.15 400.63 405.51 1.1M
2023-07-26 409.21 411.54 403.26 403.79 1.0M
2023-07-25 410.97 412.40 409.21 411.27 0.7M
2023-07-24 414.19 417.15 412.02 413.18 0.4M
2023-07-21 418.80 419.82 414.03 414.25 0.5M
2023-07-20 414.64 420.51 412.70 418.77 0.6M
2023-07-19 408.79 411.56 403.48 410.99 0.8M
2023-07-18 412.52 414.81 409.84 410.64 0.4M
2023-07-17 409.85 412.87 408.07 411.67 0.6M
2023-07-14 410.84 413.85 407.85 409.50 0.6M
2023-07-13 411.35 412.04 409.45 409.69 0.6M
2023-07-12 411.73 413.99 406.99 408.77 0.9M
2023-07-11 414.04 417.08 411.33 413.72 0.5M
2023-07-10 414.72 418.81 413.65 414.76 0.6M
2023-07-07 414.83 418.18 413.43 414.80 0.7M
2023-07-06 419.01 420.19 412.61 415.91 0.8M
2023-07-05 421.69 421.94 415.52 418.79 0.8M
2023-07-03 422.75 424.03 415.72 420.80 0.4M
2023-06-30 421.55 429.75 421.55 427.31 0.9M
2023-06-29 415.09 421.95 414.34 420.88 0.7M
2023-06-28 414.58 416.26 411.92 415.21 0.4M
2023-06-27 408.17 415.54 407.00 414.73 0.5M
2023-06-26 415.87 416.07 412.19 414.09 0.4M
2023-06-23 418.26 419.33 414.58 415.76 1.0M
2023-06-22 414.93 418.66 411.73 417.21 0.6M
2023-06-21 411.53 417.75 410.73 414.46 0.8M
2023-06-20 406.33 412.61 405.66 410.33 0.7M
2023-06-16 399.62 407.79 399.62 406.20 1.5M
2023-06-15 393.40 400.52 392.48 400.07 0.8M
2023-06-14 397.86 398.47 389.48 391.25 0.7M
2023-06-13 394.36 400.73 392.97 397.00 0.7M
2023-06-12 393.75 396.67 392.21 395.27 0.8M
2023-06-09 388.18 395.70 387.28 393.91 0.7M
2023-06-08 383.82 391.87 383.82 389.22 1.0M
2023-06-07 387.90 388.68 383.87 384.62 0.6M
2023-06-06 395.70 396.40 385.93 388.96 0.6M
2023-06-05 391.25 395.58 389.89 395.31 0.8M
2023-06-02 386.13 391.49 385.31 390.16 0.7M
2023-06-01 392.30 393.86 388.04 389.23 0.8M
2023-05-31 377.45 391.60 373.28 390.84 2.4M
2023-05-30 383.89 390.52 381.78 384.27 0.9M
2023-05-26 394.38 397.59 387.53 387.95 0.8M
2023-05-25 395.17 397.13 390.08 395.39 0.7M
2023-05-24 394.84 397.40 392.19 396.43 0.9M
2023-05-23 395.28 397.37 391.71 393.14 0.7M
2023-05-22 398.30 399.46 392.75 396.43 0.8M
2023-05-19 400.00 401.41 396.67 397.67 0.8M
2023-05-18 400.50 400.50 393.94 397.86 0.7M
2023-05-17 397.61 401.53 394.88 400.96 1.1M
2023-05-16 391.15 396.61 390.79 396.04 0.9M
2023-05-15 389.87 391.61 386.92 391.15 0.6M
2023-05-12 392.77 392.89 388.42 389.97 1.0M
2023-05-11 394.25 396.74 390.82 392.05 1.5M
2023-05-10 386.04 396.75 386.02 394.46 1.2M
2023-05-09 386.07 399.91 383.01 388.72 2.2M
2023-05-08 365.18 369.74 364.09 368.56 1.2M
2023-05-05 356.89 367.86 355.60 365.87 1.4M
2023-05-04 353.64 357.48 352.34 355.04 1.0M
2023-05-03 362.64 363.27 354.21 354.42 0.8M
2023-05-02 353.25 362.30 353.25 361.00 1.5M
2023-05-01 365.16 365.16 353.68 354.01 1.4M
2023-04-28 362.83 366.00 362.11 364.24 0.9M
2023-04-27 358.61 365.32 356.85 363.81 1.2M
2023-04-26 360.75 363.24 356.96 359.24 0.8M
2023-04-25 362.90 364.99 361.90 363.29 1.0M
2023-04-24 359.93 362.89 358.64 361.92 0.6M
2023-04-21 362.71 363.04 358.09 359.86 0.7M
2023-04-20 355.42 359.35 354.40 359.27 0.7M
2023-04-19 360.09 360.93 354.19 355.55 0.8M
2023-04-18 363.92 364.32 359.03 360.26 0.7M
2023-04-17 361.18 363.36 357.90 363.28 0.8M
2023-04-14 364.84 366.07 360.07 362.00 1.5M
2023-04-13 363.17 367.38 362.76 364.32 1.0M
2023-04-12 364.91 366.13 359.89 362.56 0.8M
2023-04-11 370.56 371.67 365.28 366.17 0.8M
2023-04-10 369.85 371.40 365.69 370.77 0.8M
2023-04-06 375.06 376.19 369.67 370.09 0.7M
2023-04-05 365.70 373.86 364.42 373.17 1.2M
2023-04-04 362.00 364.07 360.16 362.99 0.9M
2023-04-03 358.58 365.01 356.96 363.77 1.0M
2023-03-31 359.69 361.50 355.23 356.05 0.8M
2023-03-30 358.00 358.56 354.20 357.78 0.8M
2023-03-29 355.18 358.09 354.55 357.16 0.8M
2023-03-28 349.72 356.03 349.66 354.48 0.9M
2023-03-27 350.20 351.15 347.45 349.40 0.6M
2023-03-24 335.16 347.44 334.79 346.56 1.0M
2023-03-23 339.93 340.85 335.07 335.83 0.9M
2023-03-22 347.49 349.83 341.74 341.82 0.6M
2023-03-21 347.40 348.64 344.29 347.47 0.8M
2023-03-20 341.16 346.98 340.15 345.25 0.9M
2023-03-17 339.26 340.06 335.29 339.35 2.4M
2023-03-16 332.40 340.28 332.40 339.92 0.8M
2023-03-15 333.52 336.09 331.75 335.35 0.7M
2023-03-14 338.00 339.30 333.23 336.50 0.9M
2023-03-13 334.20 342.64 333.89 335.40 0.8M
2023-03-10 336.45 342.83 334.78 336.20 1.0M
2023-03-09 339.98 340.27 333.26 335.97 1.1M
2023-03-08 338.00 339.29 336.13 338.28 1.0M
2023-03-07 348.16 348.83 336.54 337.33 1.7M
2023-03-06 344.61 347.93 341.20 347.89 1.5M
2023-03-03 348.55 349.95 342.93 345.67 1.5M
2023-03-02 351.71 351.88 346.22 347.34 1.0M
2023-03-01 348.33 352.13 347.35 351.75 0.7M
2023-02-28 353.93 354.63 347.80 349.81 1.3M
2023-02-27 360.09 360.95 353.82 355.35 0.8M
2023-02-24 360.00 360.79 355.88 359.14 0.7M
2023-02-23 361.00 364.95 355.66 360.33 1.2M
2023-02-22 361.78 363.14 360.00 360.70 0.5M
2023-02-21 366.72 368.09 361.39 361.51 0.9M
2023-02-17 363.70 368.94 363.12 366.86 0.8M
2023-02-16 363.00 366.29 360.99 363.75 0.6M
2023-02-15 364.76 366.18 362.95 363.64 0.9M
2023-02-14 367.96 370.23 365.75 365.85 0.8M
2023-02-13 368.42 369.43 366.04 366.96 0.6M
2023-02-10 364.28 369.63 364.28 368.07 0.9M
2023-02-09 367.89 369.99 362.26 362.36 1.0M
2023-02-08 363.61 369.89 363.33 366.68 0.8M
2023-02-07 357.70 364.54 355.73 363.61 1.0M
2023-02-06 364.02 367.00 357.64 358.13 1.3M
2023-02-03 367.22 373.03 361.54 362.58 1.3M
2023-02-02 376.00 381.30 355.53 366.48 2.7M
2023-02-01 374.69 378.75 369.44 370.98 1.7M
2023-01-31 378.06 380.06 373.63 378.68 1.3M
2023-01-30 379.72 383.25 378.39 378.69 0.7M
2023-01-27 385.24 387.57 378.48 379.20 0.8M
2023-01-26 376.99 384.14 375.09 384.12 0.9M
2023-01-25 376.04 380.96 375.93 376.05 1.0M
2023-01-24 375.90 377.24 368.42 376.50 0.9M
2023-01-23 378.35 381.05 374.90 375.03 1.1M
2023-01-20 380.17 380.46 374.62 378.04 1.3M
2023-01-19 378.47 379.97 375.83 378.72 0.8M
2023-01-18 381.93 384.43 378.28 378.40 0.7M
2023-01-17 381.81 385.36 381.10 383.47 0.8M
2023-01-13 379.63 384.24 379.60 381.81 0.7M
2023-01-12 379.56 383.06 377.60 380.84 0.8M
2023-01-11 384.98 384.98 380.43 380.80 1.0M
2023-01-10 381.72 383.27 379.77 382.67 0.7M
2023-01-09 385.98 391.49 381.96 381.96 1.1M
2023-01-06 378.00 386.68 377.07 386.05 1.0M
2023-01-05 374.00 374.12 371.10 374.05 1.1M
2023-01-04 373.61 375.64 368.85 374.01 1.0M
2023-01-03 372.74 375.39 368.00 374.33 0.7M