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

McKesson Corp (NY: MCK )

569.59 +8.63 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2019 114.08 115.33 112.94 114.28 1,153,742 +0.84(+0.74%)
Apr 29, 2019 112.80 114.03 112.59 113.44 1,105,110 +0.76(+0.67%)
Apr 26, 2019 110.96 112.96 110.96 112.68 1,521,670 +2.27(+2.06%)
Apr 25, 2019 110.29 111.07 108.95 110.41 680,722 -0.11(-0.10%)
Apr 24, 2019 110.43 111.20 109.32 110.53 999,672 +0.12(+0.11%)
Apr 23, 2019 107.83 111.53 107.55 110.40 1,137,163 +2.62(+2.43%)
Apr 22, 2019 109.04 110.08 107.24 107.79 737,970 -1.56(-1.43%)
Apr 18, 2019 107.87 109.84 107.25 109.35 1,245,363 +1.54(+1.43%)
Apr 17, 2019 112.29 112.37 107.06 107.81 1,502,573 -3.95(-3.53%)
Apr 16, 2019 113.09 113.96 110.41 111.75 1,035,828 -0.57(-0.51%)
Apr 15, 2019 111.64 113.60 111.25 112.33 1,105,629 +1.11(+1.00%)
Apr 12, 2019 110.09 112.23 109.62 111.22 1,401,464 +1.78(+1.63%)
Apr 11, 2019 110.85 111.09 108.75 109.44 1,032,689 -1.03(-0.94%)
Apr 10, 2019 111.24 111.63 108.70 110.47 1,175,964 -0.51(-0.46%)
Apr 09, 2019 111.44 112.10 109.84 110.98 956,949 -0.98(-0.87%)
Apr 08, 2019 111.85 112.90 111.01 111.95 1,211,525 +0.11(+0.10%)
Apr 05, 2019 110.70 112.91 110.30 111.84 2,578,272 +1.62(+1.47%)
Apr 04, 2019 110.55 110.84 108.49 110.22 1,822,859 -0.07(-0.06%)
Apr 03, 2019 110.98 112.89 109.14 110.29 1,829,139 +0.28(+0.25%)
Apr 02, 2019 111.88 113.29 109.93 110.01 2,827,004 -3.88(-3.41%)
Apr 01, 2019 113.09 113.98 112.49 113.89 1,205,623 +1.71(+1.52%)
Mar 29, 2019 111.19 112.37 110.39 112.19 1,164,286 +1.70(+1.53%)
Mar 28, 2019 111.28 112.19 110.24 110.49 697,815 -0.40(-0.36%)
Mar 27, 2019 110.61 111.81 109.69 110.89 861,714 -0.13(-0.12%)
Mar 26, 2019 111.03 112.07 110.18 111.03 1,002,741 +0.19(+0.17%)
Mar 25, 2019 113.81 113.81 110.34 110.83 1,393,937 -2.77(-2.44%)
Mar 22, 2019 116.74 116.92 113.58 113.60 1,164,286 -3.54(-3.02%)
Mar 21, 2019 115.31 117.25 114.53 117.14 854,049 +1.51(+1.31%)
Mar 20, 2019 117.58 117.58 115.41 115.63 1,578,300 -1.79(-1.53%)
Mar 19, 2019 116.51 118.12 116.34 117.42 1,359,213 +1.10(+0.95%)
Mar 18, 2019 114.82 116.39 114.74 116.32 1,582,670 +2.02(+1.77%)
Mar 15, 2019 113.12 114.67 112.84 114.29 2,396,502 +1.48(+1.31%)
Mar 14, 2019 112.57 113.39 111.67 112.82 1,110,592 +0.24(+0.21%)
Mar 13, 2019 111.44 113.19 110.97 112.58 1,238,414 +1.78(+1.61%)
Mar 12, 2019 109.24 111.09 109.24 110.80 1,341,456 +2.04(+1.88%)
Mar 11, 2019 107.61 108.87 107.42 108.75 1,284,900 +1.55(+1.45%)
Mar 08, 2019 107.46 107.79 105.92 107.20 1,449,463 -0.40(-0.37%)
Mar 07, 2019 108.62 109.21 107.05 107.60 2,555,422 -1.18(-1.08%)
Mar 06, 2019 112.10 112.49 108.37 108.78 1,651,329 -3.50(-3.12%)
Mar 05, 2019 115.39 115.89 111.97 112.28 3,082,761 -2.82(-2.45%)
Mar 04, 2019 119.34 119.52 114.76 115.10 2,322,098 -4.25(-3.56%)
Mar 01, 2019 122.30 123.15 118.87 119.34 1,616,415 -2.52(-2.07%)
Feb 28, 2019 121.98 123.11 121.32 121.86 1,323,312 +0.12(+0.10%)
Feb 27, 2019 121.32 121.76 120.19 121.74 1,499,062 +0.26(+0.21%)
Feb 26, 2019 124.29 124.52 121.32 121.48 2,132,944 -2.89(-2.33%)
Feb 25, 2019 126.51 126.51 124.12 124.38 1,504,185 -1.25(-1.00%)
Feb 22, 2019 126.07 126.52 124.98 125.63 1,364,528 -0.44(-0.35%)
Feb 21, 2019 128.11 128.25 125.63 126.07 1,416,997 -2.00(-1.56%)
Feb 20, 2019 129.16 129.84 127.90 128.06 1,203,177 -2.16(-1.66%)
Feb 19, 2019 129.34 131.05 128.54 130.22 1,319,244 +0.71(+0.55%)
Feb 15, 2019 129.29 130.09 128.47 129.52 1,122,331 +1.12(+0.87%)
Feb 14, 2019 127.61 129.47 126.32 128.40 1,121,054 +0.21(+0.16%)
Feb 13, 2019 128.31 129.27 127.67 128.19 1,205,194 +0.16(+0.13%)
Feb 12, 2019 125.79 128.50 123.12 128.03 2,918,633 +3.41(+2.74%)
Feb 11, 2019 123.00 125.06 122.50 124.62 1,494,181 +1.85(+1.51%)
Feb 08, 2019 124.35 124.76 121.85 122.76 1,514,619 -2.02(-1.62%)
Feb 07, 2019 126.89 127.54 124.48 124.78 1,277,696 -1.93(-1.52%)
Feb 06, 2019 125.48 127.28 125.16 126.71 1,452,173 +0.81(+0.64%)
Feb 05, 2019 126.65 127.79 125.68 125.90 2,362,929 -0.47(-0.37%)
Feb 04, 2019 122.00 126.36 121.96 126.36 2,610,627 +4.71(+3.87%)
Feb 01, 2019 118.05 122.03 117.00 121.65 3,365,739 -0.88(-0.72%)
Jan 31, 2019 119.65 124.19 119.65 122.53 3,100,711 +3.13(+2.62%)
Jan 30, 2019 119.71 120.46 118.77 119.40 1,334,088 -0.31(-0.26%)
Jan 29, 2019 120.55 120.56 118.87 119.70 1,390,632 -0.46(-0.38%)
Jan 28, 2019 120.78 121.19 119.13 120.16 1,233,827 -1.22(-1.01%)
Jan 25, 2019 121.20 122.88 120.92 121.39 1,144,311 +1.51(+1.26%)
Jan 24, 2019 120.29 121.15 118.91 119.88 2,052,356 -0.62(-0.52%)
Jan 23, 2019 120.46 121.19 118.94 120.50 1,381,447 +0.24(+0.20%)
Jan 22, 2019 120.28 120.42 118.62 120.26 1,188,587 -0.76(-0.63%)
Jan 18, 2019 119.47 121.65 119.44 121.02 1,924,804 +2.18(+1.83%)
Jan 17, 2019 117.95 119.56 117.84 118.84 1,255,217 +0.75(+0.64%)
Jan 16, 2019 117.48 119.25 117.06 118.09 1,220,993 +0.53(+0.45%)
Jan 15, 2019 116.34 117.63 115.62 117.56 1,198,116 +1.30(+1.12%)
Jan 14, 2019 115.62 117.09 115.00 116.27 1,600,170 -0.45(-0.38%)
Jan 11, 2019 115.89 117.00 114.84 116.71 1,318,370 +0.11(+0.10%)
Jan 10, 2019 112.82 117.12 112.21 116.60 2,282,047 +3.61(+3.20%)
Jan 09, 2019 112.81 113.61 112.06 112.99 1,685,713 +0.53(+0.47%)
Jan 08, 2019 110.89 113.36 110.89 112.46 2,007,296 +2.25(+2.04%)
Jan 07, 2019 109.38 112.24 109.20 110.22 1,442,772 +0.98(+0.90%)
Jan 04, 2019 108.50 109.85 107.04 109.23 1,604,108 +1.33(+1.23%)
Jan 03, 2019 107.44 109.34 106.90 107.91 3,763,245 -0.12(-0.12%)
Jan 02, 2019 104.96 109.10 104.29 108.03 2,251,477 +2.48(+2.35%)
Dec 31, 2018 105.45 106.31 104.66 105.55 1,007,199 +0.41(+0.39%)
Dec 28, 2018 106.48 106.92 104.27 105.14 1,657,906 -0.97(-0.92%)
Dec 27, 2018 104.88 106.17 102.96 106.11 2,344,470 +0.27(+0.25%)
Dec 26, 2018 103.49 105.93 101.86 105.84 1,923,156 +2.44(+2.36%)
Dec 24, 2018 103.49 104.85 101.38 103.41 1,416,756 -0.11(-0.10%)
Dec 21, 2018 103.61 107.06 102.98 103.51 3,023,586 -1.45(-1.38%)
Dec 20, 2018 107.00 109.31 103.85 104.96 3,454,835 -0.73(-0.70%)
Dec 19, 2018 104.11 107.96 103.16 105.70 2,513,456 +1.38(+1.32%)
Dec 18, 2018 108.09 108.33 103.71 104.32 2,370,169 -2.59(-2.42%)
Dec 17, 2018 110.11 110.78 106.31 106.91 2,849,514 -4.55(-4.08%)
Dec 14, 2018 115.88 116.47 111.04 111.46 1,778,167 -5.92(-5.05%)
Dec 13, 2018 117.83 118.93 115.89 117.38 1,171,072 -0.45(-0.38%)
Dec 12, 2018 116.55 120.50 116.52 117.83 1,467,974 +1.13(+0.97%)
Dec 11, 2018 118.32 119.86 115.29 116.70 1,423,465 -0.91(-0.77%)
Dec 10, 2018 119.28 119.35 115.34 117.61 1,569,280 -1.76(-1.47%)
Dec 07, 2018 120.04 122.02 119.14 119.37 2,237,546 -1.39(-1.16%)
Dec 06, 2018 118.47 120.84 114.67 120.77 3,067,295 +1.29(+1.08%)
Dec 04, 2018 120.86 122.12 119.01 119.47 2,588,176 -2.02(-1.66%)
Dec 03, 2018 117.55 121.52 117.55 121.49 1,868,925 +2.54(+2.14%)
Nov 30, 2018 121.28 121.30 117.68 118.95 2,706,449 -2.02(-1.67%)
Nov 29, 2018 120.96 121.90 119.50 120.97 1,392,493 -0.14(-0.12%)
Nov 28, 2018 119.75 121.12 118.56 121.12 3,087,818 +1.40(+1.17%)
Nov 27, 2018 114.71 119.81 114.60 119.72 2,094,008 +4.81(+4.19%)
Nov 26, 2018 116.48 116.54 114.00 114.91 1,438,530 -0.50(-0.43%)
Nov 23, 2018 115.34 115.72 113.35 115.40 662,370 -0.62(-0.53%)
Nov 21, 2018 116.02 116.02 116.02 0 -0.70(-0.60%)
Nov 20, 2018 119.76 120.38 116.51 116.73 1,454,039 -3.47(-2.88%)
Nov 19, 2018 118.04 121.42 117.92 120.19 2,598,778 +2.19(+1.86%)
Nov 16, 2018 121.06 122.08 117.83 118.00 2,059,134 -3.41(-2.81%)
Nov 15, 2018 122.09 122.33 118.22 121.41 1,416,793 -1.35(-1.10%)
Nov 14, 2018 124.41 125.59 121.83 122.77 1,739,088 -1.20(-0.97%)
Nov 13, 2018 124.56 125.28 123.08 123.97 1,253,701 -0.31(-0.25%)
Nov 12, 2018 124.62 125.56 124.05 124.27 876,102 -0.32(-0.26%)
Nov 09, 2018 126.28 126.63 123.54 124.59 930,195 -1.68(-1.33%)
Nov 08, 2018 125.76 128.70 125.19 126.27 1,502,871 -0.14(-0.11%)
Nov 07, 2018 122.93 126.54 122.93 126.41 1,757,600 +3.92(+3.20%)
Nov 06, 2018 120.65 123.67 118.30 122.49 1,116,729 +1.41(+1.16%)
Nov 05, 2018 119.69 121.82 119.49 121.08 1,339,130 +1.63(+1.36%)
Nov 02, 2018 123.50 123.82 117.81 119.45 1,681,176 -3.51(-2.85%)
Nov 01, 2018 119.52 123.06 119.45 122.96 1,469,245 +4.12(+3.47%)
Oct 31, 2018 118.96 119.99 117.76 118.83 1,427,985 +0.61(+0.52%)
Oct 30, 2018 115.49 118.30 114.50 118.22 1,688,636 +3.19(+2.77%)
Oct 29, 2018 114.54 116.42 113.78 115.03 1,748,796 +2.27(+2.01%)
Oct 26, 2018 115.22 115.25 111.62 112.77 2,782,608 -3.43(-2.95%)
Oct 25, 2018 114.32 117.76 112.17 116.19 3,431,421 +0.39(+0.34%)
Oct 24, 2018 120.78 122.33 115.62 115.80 2,566,657 -5.44(-4.49%)
Oct 23, 2018 119.30 121.81 118.77 121.24 1,244,384 +0.53(+0.44%)
Oct 22, 2018 123.47 125.35 119.47 120.71 1,934,051 -5.39(-4.28%)
Oct 19, 2018 126.63 128.63 125.91 126.10 2,015,039 -0.30(-0.23%)
Oct 18, 2018 128.59 128.95 125.68 126.39 2,000,378 -2.23(-1.73%)
Oct 17, 2018 127.09 130.60 126.50 128.62 1,446,329 +1.52(+1.20%)
Oct 16, 2018 125.77 127.51 124.81 127.10 1,125,307 +1.97(+1.58%)
Oct 15, 2018 124.19 126.15 123.73 125.13 1,591,344 +0.55(+0.44%)
Oct 12, 2018 123.82 125.51 122.74 124.58 1,499,861 +1.48(+1.20%)
Oct 11, 2018 128.92 128.92 123.00 123.10 2,017,771 -5.96(-4.62%)
Oct 10, 2018 130.30 132.34 128.97 129.06 1,299,807 -1.28(-0.98%)
Oct 09, 2018 129.52 130.57 127.93 130.34 2,310,184 +0.75(+0.58%)
Oct 08, 2018 127.48 130.43 127.13 129.59 1,420,923 +1.88(+1.47%)
Oct 05, 2018 126.00 129.00 126.00 127.71 1,250,934 +1.73(+1.38%)
Oct 04, 2018 124.34 127.20 124.14 125.98 1,320,198 +1.68(+1.35%)
Oct 03, 2018 126.93 127.00 123.97 124.30 927,925 -1.93(-1.53%)
Oct 02, 2018 126.25 126.94 126.03 126.23 1,142,419 +0.20(+0.16%)
Oct 01, 2018 126.65 127.95 125.88 126.03 998,753 -0.31(-0.25%)
Sep 28, 2018 125.25 127.07 124.70 126.35 1,226,787 +0.91(+0.73%)
Sep 27, 2018 125.71 127.39 125.13 125.43 1,219,610 -0.26(-0.20%)
Sep 26, 2018 125.25 126.72 125.18 125.69 907,383 +0.23(+0.18%)
Sep 25, 2018 126.49 126.72 125.13 125.46 1,034,699 -0.88(-0.69%)
Sep 24, 2018 128.52 128.52 125.52 126.34 1,091,638 -2.20(-1.71%)
Sep 21, 2018 129.46 129.62 127.90 128.54 2,908,698 -0.86(-0.66%)
Sep 20, 2018 128.15 130.17 128.08 129.40 1,152,513 +1.50(+1.18%)
Sep 19, 2018 126.90 128.99 126.81 127.89 1,323,064 +1.13(+0.89%)
Sep 18, 2018 125.29 127.41 124.41 126.76 1,845,595 +1.24(+0.99%)
Sep 17, 2018 122.56 126.20 121.50 125.52 1,602,549 +3.07(+2.50%)
Sep 14, 2018 123.82 124.48 122.35 122.45 1,868,685 -1.00(-0.81%)
Sep 13, 2018 124.97 125.59 123.26 123.45 1,870,484 -0.65(-0.52%)
Sep 12, 2018 123.87 125.33 123.00 124.10 1,201,516 +0.20(+0.16%)
Sep 11, 2018 123.71 124.00 123.01 123.90 1,444,579 -0.27(-0.21%)
Sep 10, 2018 123.65 125.39 123.50 124.17 1,678,128 +0.59(+0.48%)
Sep 07, 2018 118.65 123.83 118.45 123.58 4,127,822 +4.04(+3.38%)
Sep 06, 2018 117.45 120.15 117.41 119.54 2,634,843 +1.97(+1.68%)
Sep 05, 2018 117.33 118.36 116.67 117.57 1,837,650 -0.45(-0.38%)
Sep 04, 2018 122.21 122.87 117.94 118.01 1,924,773 -4.62(-3.77%)
Aug 31, 2018 122.63 122.63 122.63 0 -0.80(-0.65%)
Aug 30, 2018 123.14 124.02 121.78 123.43 1,556,232 -0.02(-0.02%)
Aug 29, 2018 123.60 124.51 122.98 123.45 1,765,761 +0.00(+0.00%)
Aug 28, 2018 123.87 124.03 122.69 123.45 1,867,906 -0.30(-0.25%)
Aug 27, 2018 123.49 125.15 123.22 123.76 1,761,157 +0.62(+0.50%)
Aug 24, 2018 123.27 124.00 122.80 123.14 1,235,744 +0.30(+0.24%)
Aug 23, 2018 123.30 123.81 122.70 122.84 731,145 -0.34(-0.28%)
Aug 22, 2018 123.48 123.82 122.50 123.19 1,056,259 -0.64(-0.51%)
Aug 21, 2018 123.97 124.40 123.23 123.82 1,124,392 -0.25(-0.20%)
Aug 20, 2018 122.83 124.45 122.69 124.07 1,753,440 +1.21(+0.98%)
Aug 17, 2018 120.43 124.00 120.36 122.86 1,910,428 +2.17(+1.80%)
Aug 16, 2018 121.08 121.62 119.39 120.69 1,643,425 +0.64(+0.53%)
Aug 15, 2018 119.59 120.31 118.50 120.05 1,416,493 -0.25(-0.21%)
Aug 14, 2018 119.85 120.71 119.72 120.30 1,493,635 +0.62(+0.52%)
Aug 13, 2018 116.81 120.56 116.76 119.68 1,779,483 +2.75(+2.35%)
Aug 10, 2018 117.28 117.61 116.45 116.94 1,043,143 -0.70(-0.60%)
Aug 09, 2018 117.75 118.45 117.40 117.64 1,122,726 -0.17(-0.15%)
Aug 08, 2018 120.19 120.37 117.56 117.81 1,739,879 -2.55(-2.12%)
Aug 07, 2018 120.43 121.63 119.18 120.37 906,050 +0.00(+0.00%)
Aug 06, 2018 119.05 121.80 119.05 120.37 1,631,520 +0.51(+0.43%)
Aug 03, 2018 117.66 120.53 117.66 119.85 1,418,236 +2.11(+1.79%)
Aug 02, 2018 118.33 118.62 116.80 117.75 2,379,645 -0.76(-0.64%)
Aug 01, 2018 119.35 120.60 118.26 118.50 3,348,546 -0.77(-0.65%)
Jul 31, 2018 119.49 121.42 118.79 119.27 3,001,972 -0.28(-0.24%)
Jul 30, 2018 117.75 120.51 117.39 119.56 2,118,541 +1.91(+1.62%)
Jul 27, 2018 120.15 120.38 116.73 117.65 2,147,573 -3.01(-2.49%)
Jul 26, 2018 125.34 125.51 120.13 120.66 3,467,118 -5.97(-4.72%)
Jul 25, 2018 125.65 126.80 124.33 126.63 2,283,579 +1.30(+1.04%)
Jul 24, 2018 126.12 127.38 125.27 125.33 1,768,680 -0.62(-0.49%)
Jul 23, 2018 125.85 127.09 125.54 125.95 1,398,435 -0.26(-0.20%)
Jul 20, 2018 125.92 127.07 124.85 126.21 2,059,337 -0.86(-0.68%)
Jul 19, 2018 126.63 128.10 123.05 127.07 2,710,933 -0.50(-0.39%)
Jul 18, 2018 127.57 128.65 126.51 127.57 1,349,781 -0.23(-0.18%)
Jul 17, 2018 128.49 129.13 127.65 127.80 1,194,185 -0.95(-0.74%)
Jul 16, 2018 129.88 129.88 128.07 128.75 946,476 -0.96(-0.74%)
Jul 13, 2018 128.96 130.56 128.63 129.71 857,824 +0.58(+0.45%)
Jul 12, 2018 128.68 129.18 127.57 129.13 1,390,391 +1.22(+0.95%)
Jul 11, 2018 127.92 1,688,328 -3.63(-2.76%)
Jul 10, 2018 131.87 132.81 131.19 131.54 1,223,649 +0.24(+0.18%)
Jul 09, 2018 131.49 132.73 130.45 131.31 1,463,044 +0.37(+0.28%)
Jul 06, 2018 129.23 131.34 128.96 130.94 1,078,749 +1.75(+1.35%)
Jul 05, 2018 129.90 127.37 129.19 1,983,927 +1.40(+1.09%)
Jul 03, 2018 127.79 127.79 127.79 0 -0.29(-0.23%)
Jul 02, 2018 126.52 128.72 125.40 128.09 1,630,248 +1.41(+1.11%)
Jun 29, 2018 129.06 129.40 126.18 126.68 2,380,053 -2.28(-1.77%)
Jun 28, 2018 131.37 132.24 124.81 128.96 4,936,489 -8.41(-6.12%)
Jun 27, 2018 137.63 138.70 136.52 137.37 1,211,737 -0.26(-0.19%)
Jun 26, 2018 138.72 139.25 136.62 137.63 1,080,932 -1.08(-0.78%)
Jun 25, 2018 140.82 141.53 138.11 138.71 1,303,547 -2.67(-1.89%)
Jun 22, 2018 139.92 141.90 139.62 141.38 1,949,385 +2.30(+1.65%)
Jun 21, 2018 140.51 140.85 138.91 139.08 1,225,594 -0.99(-0.70%)
Jun 20, 2018 139.31 141.05 138.63 140.07 1,419,567 +0.72(+0.52%)
Jun 19, 2018 137.70 139.69 137.03 139.35 1,178,546 +0.66(+0.48%)
Jun 18, 2018 141.90 141.90 138.32 138.68 1,869,214 -3.76(-2.64%)
Jun 15, 2018 142.44 141.69 142.44 3,386,755 +0.00(+0.00%)
Jun 14, 2018 142.44 143.62 141.30 142.44 2,131,866 +0.46(+0.32%)
Jun 13, 2018 138.76 142.77 138.73 141.99 3,775,000 +3.78(+2.73%)
Jun 12, 2018 138.33 138.56 136.53 138.21 1,439,342 +0.31(+0.23%)
Jun 11, 2018 137.97 139.01 137.09 137.90 1,317,805 -0.15(-0.11%)
Jun 08, 2018 138.66 138.80 136.64 138.05 1,196,822 -0.25(-0.18%)
Jun 07, 2018 136.89 139.00 136.56 138.29 1,243,267 -0.01(-0.01%)
Jun 06, 2018 138.98 138.30 2,400,271 +1.78(+1.30%)
Jun 05, 2018 135.56 136.63 135.26 136.53 2,532,542 +0.92(+0.68%)
Jun 04, 2018 134.85 136.66 134.42 135.61 1,650,753 +0.53(+0.39%)
Jun 01, 2018 135.75 135.95 134.31 135.07 1,080,617 +0.28(+0.21%)
May 31, 2018 136.54 136.54 134.13 134.79 2,454,676 -2.04(-1.49%)
May 30, 2018 134.53 137.46 134.04 136.83 1,974,596 +3.04(+2.27%)
May 29, 2018 137.28 137.28 132.76 133.79 2,796,663 -4.35(-3.15%)
May 25, 2018 138.14 138.14 138.14 0 +1.69(+1.24%)
May 24, 2018 136.41 137.65 131.46 136.45 3,740,344 -2.65(-1.91%)
May 23, 2018 138.75 139.67 138.23 139.11 2,264,665 +0.37(+0.27%)
May 22, 2018 138.95 139.97 138.15 138.74 2,432,231 -0.06(-0.04%)
May 21, 2018 141.23 141.62 138.44 138.79 1,616,936 -2.29(-1.63%)
May 18, 2018 143.13 143.56 141.02 141.09 1,151,474 -1.96(-1.37%)
May 17, 2018 142.63 143.87 141.63 143.05 1,316,253 +0.79(+0.55%)
May 16, 2018 142.25 143.23 141.17 142.26 1,056,971 +0.54(+0.38%)
May 15, 2018 142.71 143.78 140.95 141.72 961,297 -1.35(-0.95%)
May 14, 2018 142.16 143.76 142.16 143.08 965,442 +1.72(+1.21%)
May 11, 2018 139.34 142.58 138.07 141.36 1,836,141 +1.85(+1.32%)
May 10, 2018 137.85 141.28 137.76 139.51 1,373,438 +2.32(+1.69%)
May 09, 2018 136.84 138.16 136.04 137.19 1,399,535 +0.76(+0.56%)
May 08, 2018 138.07 138.07 135.07 136.43 1,599,283 -0.26(-0.19%)
May 07, 2018 139.12 140.66 135.94 136.69 2,675,928 -2.41(-1.73%)
May 04, 2018 138.62 140.31 137.68 139.10 1,776,108 +0.22(+0.16%)
May 03, 2018 142.53 143.06 137.97 138.88 4,005,485 -7.62(-5.20%)
May 02, 2018 145.74 149.93 145.42 146.50 1,596,517 +0.40(+0.27%)
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.