Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McKesson Corp (NY: MCK )

579.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 116.02 120.31 115.79 118.99 9,113,462 +2.86(+2.47%)
Oct 28, 2016 121.45 122.43 107.17 116.13 30,093,040 -34.05(-22.67%)
Oct 27, 2016 148.77 151.26 147.41 150.18 2,060,669 +1.81(+1.22%)
Oct 26, 2016 147.81 148.70 145.90 148.37 1,964,019 +0.06(+0.04%)
Oct 25, 2016 149.83 149.94 148.07 148.31 1,657,161 -1.66(-1.10%)
Oct 24, 2016 151.56 152.29 149.94 149.97 1,482,161 -0.71(-0.47%)
Oct 21, 2016 150.78 151.70 150.24 150.68 1,707,786 -0.86(-0.57%)
Oct 20, 2016 150.66 152.11 150.46 151.54 1,124,147 +0.78(+0.52%)
Oct 19, 2016 151.68 152.30 150.71 150.76 1,251,532 -0.92(-0.60%)
Oct 18, 2016 151.93 152.63 151.41 151.68 794,787 +1.36(+0.90%)
Oct 17, 2016 150.84 150.95 149.53 150.32 1,354,423 -0.33(-0.22%)
Oct 14, 2016 152.23 152.73 150.60 150.65 1,046,612 -1.00(-0.66%)
Oct 13, 2016 151.24 152.43 150.54 151.65 1,656,112 -0.44(-0.29%)
Oct 12, 2016 153.75 154.80 151.93 152.09 1,705,976 -1.02(-0.67%)
Oct 11, 2016 154.39 155.08 153.00 153.11 2,028,779 -1.59(-1.03%)
Oct 10, 2016 155.49 156.01 154.19 154.70 1,372,466 -0.46(-0.30%)
Oct 07, 2016 154.76 156.17 153.70 155.16 1,343,263 +1.00(+0.65%)
Oct 06, 2016 154.24 154.36 152.78 154.16 1,792,439 -0.86(-0.56%)
Oct 05, 2016 155.36 155.65 154.05 155.02 1,662,034 +0.01(+0.01%)
Oct 04, 2016 155.28 156.06 154.58 155.01 1,291,082 +0.26(+0.17%)
Oct 03, 2016 155.53 155.57 154.25 154.75 1,244,369 -1.28(-0.82%)
Sep 30, 2016 154.36 156.46 153.05 156.03 2,225,834 +2.18(+1.42%)
Sep 29, 2016 155.30 155.52 153.65 153.85 1,536,632 -2.06(-1.32%)
Sep 28, 2016 155.54 156.58 154.98 155.91 1,052,784 +0.24(+0.16%)
Sep 27, 2016 154.56 156.27 154.56 155.66 1,274,347 +1.10(+0.71%)
Sep 26, 2016 155.34 156.09 154.42 154.56 1,583,163 -1.78(-1.14%)
Sep 23, 2016 157.15 158.13 155.45 156.34 1,352,333 -0.97(-0.62%)
Sep 22, 2016 156.36 158.03 156.32 157.31 2,083,845 +1.61(+1.03%)
Sep 21, 2016 154.76 156.06 153.74 155.70 1,993,714 +1.50(+0.97%)
Sep 20, 2016 154.51 155.51 153.79 154.20 2,309,596 -0.19(-0.12%)
Sep 19, 2016 155.30 155.97 153.90 154.39 2,572,139 -1.09(-0.70%)
Sep 16, 2016 157.42 157.81 153.47 155.48 6,410,210 -2.63(-1.66%)
Sep 15, 2016 157.05 158.91 153.43 158.10 5,468,248 +1.19(+0.76%)
Sep 14, 2016 164.30 165.02 156.59 156.92 6,225,665 -7.62(-4.63%)
Sep 13, 2016 167.01 167.91 163.53 164.53 2,684,024 -4.33(-2.57%)
Sep 12, 2016 163.95 169.86 163.85 168.87 2,031,825 +4.10(+2.49%)
Sep 09, 2016 169.76 170.13 164.70 164.77 2,238,839 -6.50(-3.80%)
Sep 08, 2016 172.66 173.30 171.12 171.27 1,446,625 -1.80(-1.04%)
Sep 07, 2016 172.17 174.30 172.17 173.07 1,038,171 +0.25(+0.15%)
Sep 06, 2016 171.70 173.12 170.68 172.81 1,530,103 +1.60(+0.93%)
Sep 02, 2016 172.21 171.22 171.22 171.22 714,437 -0.27(-0.16%)
Sep 01, 2016 172.84 172.84 170.42 171.49 851,399 -1.26(-0.73%)
Aug 31, 2016 171.26 172.96 170.40 172.75 1,528,875 +1.49(+0.87%)
Aug 30, 2016 171.69 172.04 170.53 171.26 1,155,621 -0.55(-0.32%)
Aug 29, 2016 171.12 172.22 170.61 171.81 1,261,787 +1.04(+0.61%)
Aug 26, 2016 171.62 172.01 169.87 170.78 1,778,213 -0.48(-0.28%)
Aug 25, 2016 174.75 175.55 170.05 171.25 3,102,098 -5.37(-3.04%)
Aug 24, 2016 180.11 180.86 176.24 176.62 1,644,310 -3.46(-1.92%)
Aug 23, 2016 181.46 181.87 180.02 180.08 1,122,242 -0.84(-0.46%)
Aug 22, 2016 181.02 181.19 180.18 180.92 879,702 -0.19(-0.10%)
Aug 19, 2016 181.04 181.97 180.29 181.11 857,443 -0.54(-0.30%)
Aug 18, 2016 182.50 183.07 181.46 181.65 1,161,993 -1.26(-0.69%)
Aug 17, 2016 182.26 183.14 180.86 182.91 1,010,553 +0.72(+0.40%)
Aug 16, 2016 182.61 183.19 182.04 182.19 536,457 -1.04(-0.57%)
Aug 15, 2016 182.51 184.13 182.28 183.23 745,339 +0.82(+0.45%)
Aug 12, 2016 183.38 183.59 181.67 182.41 678,945 -1.29(-0.70%)
Aug 11, 2016 183.61 183.92 182.46 183.70 815,020 +0.91(+0.50%)
Aug 10, 2016 183.39 183.58 182.13 182.79 1,014,465 -0.60(-0.33%)
Aug 09, 2016 182.57 183.98 182.35 183.39 821,175 +1.11(+0.61%)
Aug 08, 2016 182.14 182.51 181.05 182.28 823,037 +0.41(+0.23%)
Aug 05, 2016 182.24 183.71 181.74 181.87 1,101,642 +0.17(+0.09%)
Aug 04, 2016 181.85 182.51 180.78 181.70 997,957 -0.62(-0.34%)
Aug 03, 2016 180.35 182.47 180.26 182.31 1,239,107 +1.50(+0.83%)
Aug 02, 2016 179.54 182.19 179.23 180.81 2,004,259 +1.34(+0.75%)
Aug 01, 2016 182.37 182.54 179.13 179.47 1,476,929 -2.31(-1.27%)
Jul 29, 2016 180.12 182.31 178.63 181.77 1,541,399 +1.05(+0.58%)
Jul 28, 2016 178.74 183.97 178.34 180.73 2,848,308 -3.25(-1.77%)
Jul 27, 2016 183.35 184.90 182.23 183.98 1,113,708 +0.60(+0.33%)
Jul 26, 2016 182.58 184.03 182.18 183.38 941,091 +0.25(+0.14%)
Jul 25, 2016 183.01 183.22 181.30 183.13 865,214 -0.52(-0.29%)
Jul 22, 2016 183.85 184.01 182.95 183.65 930,794 +0.07(+0.04%)
Jul 21, 2016 185.40 185.87 183.04 183.59 1,294,834 -1.81(-0.98%)
Jul 20, 2016 185.02 186.17 184.85 185.40 949,449 +0.44(+0.24%)
Jul 19, 2016 183.67 185.67 183.60 184.96 990,502 +0.25(+0.14%)
Jul 18, 2016 184.33 184.92 183.19 184.71 871,970 +0.52(+0.28%)
Jul 15, 2016 185.62 185.97 183.32 184.18 999,070 -0.83(-0.45%)
Jul 14, 2016 185.81 186.32 184.53 185.01 1,138,187 +0.58(+0.31%)
Jul 13, 2016 183.60 185.04 182.82 184.44 1,734,300 +1.81(+0.99%)
Jul 12, 2016 181.24 184.05 181.11 182.62 1,743,148 +1.89(+1.04%)
Jul 11, 2016 180.05 181.16 179.29 180.74 1,550,503 +0.62(+0.34%)
Jul 08, 2016 179.69 180.66 178.63 180.12 1,596,003 +1.49(+0.83%)
Jul 07, 2016 179.27 180.88 177.59 178.63 1,343,690 -0.64(-0.35%)
Jul 06, 2016 174.62 179.48 173.24 179.27 2,243,013 +4.11(+2.35%)
Jul 05, 2016 174.49 175.73 173.82 175.16 982,432 -0.58(-0.33%)
Jul 01, 2016 174.73 175.74 175.74 175.74 1,123,650 +1.35(+0.78%)
Jun 30, 2016 171.43 174.49 170.54 174.38 1,692,047 +3.09(+1.81%)
Jun 29, 2016 168.11 171.96 166.63 171.29 1,844,940 +6.32(+3.83%)
Jun 28, 2016 162.91 166.17 162.91 164.97 1,722,820 +3.69(+2.29%)
Jun 27, 2016 163.26 163.97 159.91 161.28 1,722,527 -4.15(-2.51%)
Jun 24, 2016 165.71 167.42 164.69 165.43 1,748,673 -6.48(-3.77%)
Jun 23, 2016 171.31 172.66 170.91 171.91 1,242,191 +2.31(+1.36%)
Jun 22, 2016 167.30 170.71 167.25 169.60 1,185,734 +2.11(+1.26%)
Jun 21, 2016 169.00 169.10 167.16 167.49 784,523 -0.56(-0.33%)
Jun 20, 2016 168.11 169.51 167.52 168.05 1,574,053 +1.95(+1.18%)
Jun 17, 2016 168.09 168.53 165.25 166.10 1,630,091 -1.84(-1.10%)
Jun 16, 2016 167.24 168.36 165.01 167.94 1,267,537 -1.10(-0.65%)
Jun 15, 2016 170.53 171.43 168.73 169.04 1,274,741 -0.58(-0.34%)
Jun 14, 2016 170.97 171.52 168.51 169.62 1,390,738 -1.95(-1.14%)
Jun 13, 2016 173.47 174.30 171.41 171.57 1,542,122 -1.71(-0.99%)
Jun 10, 2016 173.11 174.28 172.50 173.28 1,206,505 -1.32(-0.75%)
Jun 09, 2016 175.09 175.63 173.48 174.60 1,451,808 -0.80(-0.46%)
Jun 08, 2016 173.01 175.66 171.72 175.40 1,363,442 +2.59(+1.50%)
Jun 07, 2016 174.67 175.26 172.69 172.81 1,227,884 -2.06(-1.18%)
Jun 06, 2016 174.37 175.35 173.57 174.87 801,528 +0.66(+0.38%)
Jun 03, 2016 174.80 176.05 173.69 174.21 1,603,165 -1.24(-0.71%)
Jun 02, 2016 172.78 175.62 172.50 175.45 1,800,125 +3.05(+1.77%)
Jun 01, 2016 169.52 173.05 168.52 172.40 1,916,116 +1.56(+0.91%)
May 31, 2016 169.22 171.06 168.39 170.84 2,908,601 +1.79(+1.06%)
May 27, 2016 167.46 169.05 169.05 169.05 1,145,830 +1.54(+0.92%)
May 26, 2016 170.18 171.01 167.42 167.51 2,184,802 -3.12(-1.83%)
May 25, 2016 170.66 173.12 169.91 170.64 2,268,389 +0.14(+0.08%)
May 24, 2016 166.98 171.47 166.29 170.50 2,219,359 +3.84(+2.31%)
May 23, 2016 167.80 169.38 166.31 166.66 1,425,316 -3.39(-2.00%)
May 20, 2016 169.59 170.60 168.04 170.05 2,713,145 +1.24(+0.74%)
May 19, 2016 167.49 171.58 166.42 168.81 3,742,872 +1.00(+0.59%)
May 18, 2016 160.69 168.99 160.69 167.81 4,286,505 +5.95(+3.68%)
May 17, 2016 160.57 163.60 158.81 161.86 1,919,141 +0.91(+0.57%)
May 16, 2016 157.66 161.84 157.26 160.95 2,384,489 +6.16(+3.98%)
May 13, 2016 155.71 156.96 154.38 154.79 956,959 -1.28(-0.82%)
May 12, 2016 157.91 158.62 155.07 156.07 958,971 -1.48(-0.94%)
May 11, 2016 158.15 160.42 157.37 157.55 1,233,979 -1.32(-0.83%)
May 10, 2016 161.82 162.05 157.90 158.88 1,373,242 -1.78(-1.11%)
May 09, 2016 158.14 161.36 158.02 160.66 1,436,019 +3.13(+1.99%)
May 06, 2016 160.00 161.51 155.72 157.52 2,235,974 -3.58(-2.22%)
May 05, 2016 160.26 166.52 158.10 161.10 4,274,239 +7.17(+4.66%)
May 04, 2016 156.34 156.81 153.35 153.93 2,280,547 -2.93(-1.87%)
May 03, 2016 155.56 158.65 155.22 156.86 1,211,637 -0.26(-0.17%)
May 02, 2016 156.53 157.51 155.65 157.12 1,666,613 +0.57(+0.36%)
Apr 29, 2016 157.13 157.87 155.24 156.55 2,300,070 -1.41(-0.89%)
Apr 28, 2016 164.65 164.75 157.78 157.96 3,267,244 -8.02(-4.83%)
Apr 27, 2016 165.29 166.55 164.60 165.98 1,238,729 +0.71(+0.43%)
Apr 26, 2016 165.43 166.69 165.08 165.28 1,035,083 +0.01(+0.01%)
Apr 25, 2016 166.20 166.52 163.79 165.27 1,437,580 -1.02(-0.61%)
Apr 22, 2016 166.66 167.26 164.81 166.28 1,618,098 +0.21(+0.12%)
Apr 21, 2016 165.72 166.86 165.22 166.08 1,157,126 +0.46(+0.28%)
Apr 20, 2016 164.56 166.47 163.26 165.62 1,569,370 +1.59(+0.97%)
Apr 19, 2016 162.73 164.54 162.06 164.03 1,559,369 +1.72(+1.06%)
Apr 18, 2016 160.37 162.72 159.37 162.32 1,340,748 +1.15(+0.71%)
Apr 15, 2016 157.74 161.20 157.34 161.17 2,502,222 +3.90(+2.48%)
Apr 14, 2016 155.74 158.09 154.40 157.27 1,930,860 +1.02(+0.65%)
Apr 13, 2016 153.38 156.43 152.38 156.25 1,430,701 +2.96(+1.93%)
Apr 12, 2016 152.00 154.12 151.45 153.30 1,566,571 +1.82(+1.20%)
Apr 11, 2016 151.35 152.54 150.32 151.48 1,428,617 +0.17(+0.11%)
Apr 08, 2016 151.35 152.37 150.00 151.31 1,221,215 +0.89(+0.59%)
Apr 07, 2016 151.44 152.11 149.11 150.42 1,584,653 -1.83(-1.20%)
Apr 06, 2016 144.85 152.45 144.74 152.25 1,765,663 +7.95(+5.51%)
Apr 05, 2016 145.87 146.98 143.97 144.30 1,260,998 -3.28(-2.23%)
Apr 04, 2016 146.68 150.92 146.46 147.59 1,276,345 +0.75(+0.51%)
Apr 01, 2016 146.23 147.30 145.12 146.84 1,004,615 +0.15(+0.10%)
Mar 31, 2016 147.35 149.11 146.56 146.69 1,285,470 -0.45(-0.30%)
Mar 30, 2016 148.32 149.25 146.96 147.14 1,109,489 -1.06(-0.72%)
Mar 29, 2016 146.04 148.33 145.41 148.20 1,544,506 +2.18(+1.49%)
Mar 28, 2016 146.73 147.33 144.89 146.02 1,454,352 -0.71(-0.48%)
Mar 24, 2016 143.68 146.73 146.73 146.73 1,615,889 +2.11(+1.46%)
Mar 23, 2016 146.46 147.45 144.49 144.62 1,487,011 -1.47(-1.01%)
Mar 22, 2016 145.87 146.87 144.59 146.09 1,365,530 -0.23(-0.16%)
Mar 21, 2016 147.35 148.03 144.94 146.33 1,601,772 -1.35(-0.92%)
Mar 18, 2016 141.79 149.29 141.38 147.68 3,052,358 +6.18(+4.36%)
Mar 17, 2016 144.59 145.25 139.56 141.51 3,701,657 -4.02(-2.76%)
Mar 16, 2016 146.08 147.55 144.81 145.53 1,770,214 -1.21(-0.83%)
Mar 15, 2016 151.88 152.33 146.26 146.74 1,811,257 -7.17(-4.66%)
Mar 14, 2016 155.21 155.91 152.95 153.91 988,725 -1.31(-0.85%)
Mar 11, 2016 151.25 155.56 150.97 155.23 1,202,275 +4.93(+3.28%)
Mar 10, 2016 151.75 152.67 148.96 150.30 1,429,193 -0.71(-0.47%)
Mar 09, 2016 149.26 152.54 148.63 151.01 1,373,041 +2.87(+1.94%)
Mar 08, 2016 151.20 151.71 146.98 148.14 1,898,864 -3.96(-2.60%)
Mar 07, 2016 151.12 152.95 150.81 152.09 1,028,579 +0.25(+0.17%)
Mar 04, 2016 151.67 153.85 151.53 151.84 1,194,342 +0.07(+0.04%)
Mar 03, 2016 147.54 152.09 147.07 151.78 1,587,760 +3.74(+2.53%)
Mar 02, 2016 145.83 150.88 145.42 148.04 1,809,523 +1.90(+1.30%)
Mar 01, 2016 144.29 146.13 144.05 146.13 1,295,033 +0.96(+0.66%)
Feb 29, 2016 146.05 147.37 144.85 145.17 2,003,194 -1.08(-0.74%)
Feb 26, 2016 145.53 148.03 144.18 146.25 987,781 +1.58(+1.09%)
Feb 25, 2016 145.21 146.04 142.94 144.68 1,226,549 +0.65(+0.45%)
Feb 24, 2016 142.74 144.54 141.47 144.03 1,143,299 +0.63(+0.44%)
Feb 23, 2016 145.26 145.39 143.22 143.39 1,364,597 -2.27(-1.56%)
Feb 22, 2016 144.84 145.94 144.07 145.66 826,310 +2.01(+1.40%)
Feb 19, 2016 145.00 145.00 142.62 143.65 1,507,029 -1.57(-1.08%)
Feb 18, 2016 144.47 145.90 144.23 145.23 1,383,361 +0.36(+0.25%)
Feb 17, 2016 143.44 147.04 143.41 144.86 2,299,995 +2.78(+1.95%)
Feb 16, 2016 141.54 142.87 140.27 142.09 1,538,688 +1.45(+1.03%)
Feb 12, 2016 141.09 140.64 140.64 140.64 2,039,456 +0.93(+0.67%)
Feb 11, 2016 140.34 141.59 138.32 139.71 3,228,273 -2.76(-1.93%)
Feb 10, 2016 140.55 144.61 140.16 142.46 2,489,736 +2.43(+1.74%)
Feb 09, 2016 139.62 142.64 138.09 140.03 2,133,858 -1.00(-0.71%)
Feb 08, 2016 142.69 143.09 139.01 141.04 2,949,135 -2.70(-1.88%)
Feb 05, 2016 141.58 145.63 140.45 143.74 2,869,340 +0.51(+0.36%)
Feb 04, 2016 141.30 146.92 139.26 143.22 2,871,304 +1.34(+0.95%)
Feb 03, 2016 145.72 146.18 138.97 141.88 4,615,583 -2.45(-1.70%)
Feb 02, 2016 147.26 148.94 144.33 144.33 3,437,767 -3.98(-2.68%)
Feb 01, 2016 148.80 149.41 145.56 148.31 2,838,000 -1.59(-1.06%)
Jan 29, 2016 149.44 151.84 146.77 149.90 3,082,829 +0.80(+0.54%)
Jan 28, 2016 144.14 159.09 141.74 149.10 4,504,680 -6.33(-4.07%)
Jan 27, 2016 158.26 159.65 154.70 155.43 2,507,771 -3.79(-2.38%)
Jan 26, 2016 159.90 159.90 155.54 159.22 1,926,772 +0.76(+0.48%)
Jan 25, 2016 159.00 161.01 158.11 158.46 2,161,719 -0.01(-0.01%)
Jan 22, 2016 160.44 161.69 157.90 158.47 2,586,321 -0.25(-0.16%)
Jan 21, 2016 158.30 160.63 157.00 158.72 2,322,494 +0.42(+0.26%)
Jan 20, 2016 155.26 158.90 151.17 158.30 3,749,084 +0.52(+0.33%)
Jan 19, 2016 155.03 158.28 153.67 157.78 3,816,129 +4.13(+2.69%)
Jan 15, 2016 150.40 153.65 153.65 153.65 3,675,231 +0.21(+0.13%)
Jan 14, 2016 146.79 154.76 146.71 153.44 3,295,941 +6.46(+4.40%)
Jan 13, 2016 152.60 154.54 145.55 146.98 4,428,277 -5.75(-3.76%)
Jan 12, 2016 153.44 155.17 151.89 152.72 3,715,928 +0.43(+0.28%)
Jan 11, 2016 157.36 159.03 150.66 152.29 9,854,671 -17.54(-10.33%)
Jan 08, 2016 175.50 175.50 169.47 169.84 2,381,296 -5.05(-2.89%)
Jan 07, 2016 176.69 177.23 174.75 174.88 2,050,257 -4.93(-2.74%)
Jan 06, 2016 178.66 180.38 182.05 179.81 1,578,465 -2.23(-1.23%)
Jan 05, 2016 181.74 183.29 181.21 182.05 1,091,336 +0.77(+0.43%)
Jan 04, 2016 180.27 182.19 179.59 181.27 1,485,241 -2.38(-1.30%)
Dec 31, 2015 184.87 183.66 183.66 183.66 2,122,147 -1.41(-0.76%)
Dec 30, 2015 186.75 187.62 184.53 185.06 936,849 -1.47(-0.79%)
Dec 29, 2015 187.97 188.28 186.12 186.53 923,903 +0.05(+0.03%)
Dec 28, 2015 185.69 187.09 184.97 186.49 839,231 +0.80(+0.43%)
Dec 24, 2015 185.87 185.69 185.69 185.69 531,906 -1.01(-0.54%)
Dec 23, 2015 184.27 187.07 183.81 186.70 1,461,079 +2.98(+1.62%)
Dec 22, 2015 182.03 183.96 181.21 183.72 1,741,965 +1.86(+1.02%)
Dec 21, 2015 181.00 182.23 179.73 181.86 1,738,446 +1.77(+0.98%)
Dec 18, 2015 176.33 182.18 175.73 180.09 3,232,462 +3.15(+1.78%)
Dec 17, 2015 177.89 178.93 176.80 176.94 1,007,008 -0.65(-0.37%)
Dec 16, 2015 175.45 178.00 173.14 177.59 1,487,536 +3.32(+1.91%)
Dec 15, 2015 179.01 179.72 173.91 174.27 1,790,174 -3.19(-1.80%)
Dec 14, 2015 177.25 178.26 175.59 177.46 1,649,649 +0.34(+0.19%)
Dec 11, 2015 175.73 177.87 175.56 177.12 2,244,515 -0.25(-0.14%)
Dec 10, 2015 175.06 178.24 173.23 177.37 1,400,292 +3.19(+1.83%)
Dec 09, 2015 174.92 177.64 173.19 174.19 1,826,148 -1.72(-0.98%)
Dec 08, 2015 174.60 177.03 173.13 175.91 1,891,550 -0.06(-0.04%)
Dec 07, 2015 177.48 177.74 174.21 175.97 1,800,032 -1.45(-0.82%)
Dec 04, 2015 177.85 179.12 176.65 177.43 1,333,610 +0.22(+0.13%)
Dec 03, 2015 176.97 178.77 174.21 177.20 2,868,716 +0.29(+0.16%)
Dec 02, 2015 178.28 179.83 176.47 176.91 1,462,728 -1.17(-0.66%)
Dec 01, 2015 177.06 178.26 176.06 178.09 1,717,318 +1.77(+1.00%)
Nov 30, 2015 177.25 177.85 176.04 176.32 1,428,528 -0.94(-0.53%)
Nov 27, 2015 176.78 178.70 175.55 177.26 536,155 +1.00(+0.57%)
Nov 25, 2015 176.30 176.26 176.26 176.26 1,195,735 -0.21(-0.12%)
Nov 24, 2015 174.96 176.93 174.96 176.48 1,540,261 +0.09(+0.05%)
Nov 23, 2015 176.60 176.76 175.33 176.38 1,407,381 +0.02(+0.01%)
Nov 20, 2015 173.38 176.66 172.97 176.37 1,949,526 +4.02(+2.33%)
Nov 19, 2015 174.34 175.63 171.69 172.35 1,691,760 -3.64(-2.07%)
Nov 18, 2015 172.57 176.25 171.72 175.98 2,841,133 +3.52(+2.04%)
Nov 17, 2015 169.96 173.87 167.84 172.46 1,894,433 +2.91(+1.72%)
Nov 16, 2015 167.26 169.78 166.45 169.55 2,140,104 +2.29(+1.37%)
Nov 13, 2015 166.89 169.60 166.89 167.26 1,607,914 -0.20(-0.12%)
Nov 12, 2015 170.15 172.00 167.34 167.46 1,557,276 -3.13(-1.84%)
Nov 11, 2015 172.06 172.79 170.08 170.59 1,844,490 -1.11(-0.64%)
Nov 10, 2015 170.56 172.40 168.80 171.70 1,711,498 +1.42(+0.84%)
Nov 09, 2015 170.32 171.34 167.84 170.28 2,922,690 -0.58(-0.34%)
Nov 06, 2015 175.25 176.08 168.70 170.85 2,089,138 -2.04(-1.18%)
Nov 05, 2015 169.07 173.18 168.16 172.89 2,147,170 +3.76(+2.22%)
Nov 04, 2015 170.00 171.06 166.69 169.13 2,474,781 -1.37(-0.80%)
Nov 03, 2015 167.99 170.63 166.25 170.50 1,947,986 +2.54(+1.51%)
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.