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

McKesson Corp (NY: MCK )

561.61 +5.85 (+1.05%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 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, 2018 150.05 152.54 148.13 148.15 2,225,272 -1.82(-1.21%)
Apr 27, 2018 145.86 150.47 145.08 149.97 1,897,352 +3.96(+2.71%)
Apr 26, 2018 145.10 146.24 142.42 146.01 1,917,458 +2.13(+1.48%)
Apr 25, 2018 140.34 144.30 140.25 143.88 1,594,283 +2.67(+1.89%)
Apr 24, 2018 141.76 143.34 140.26 141.20 1,352,627 +0.53(+0.38%)
Apr 23, 2018 138.92 141.19 138.92 140.67 1,254,349 +1.97(+1.42%)
Apr 20, 2018 140.00 140.00 137.61 138.70 1,062,743 -0.81(-0.58%)
Apr 19, 2018 140.81 141.07 138.65 139.50 1,253,486 -2.07(-1.46%)
Apr 18, 2018 141.61 143.05 141.12 141.57 1,794,347 -0.21(-0.15%)
Apr 17, 2018 141.25 142.98 140.41 141.78 2,239,250 +1.54(+1.10%)
Apr 16, 2018 136.28 142.92 134.56 140.25 3,630,956 +4.77(+3.52%)
Apr 13, 2018 136.94 137.33 134.30 135.47 1,688,380 -1.03(-0.76%)
Apr 12, 2018 136.27 137.10 135.24 136.51 1,599,126 +0.81(+0.60%)
Apr 11, 2018 134.17 136.74 133.91 135.69 833,788 -0.11(-0.08%)
Apr 10, 2018 134.28 136.82 133.83 135.81 1,767,694 +3.01(+2.26%)
Apr 09, 2018 132.98 134.66 131.59 132.80 961,186 +0.30(+0.23%)
Apr 06, 2018 134.16 134.75 131.95 132.50 2,122,571 -2.75(-2.03%)
Apr 05, 2018 134.93 136.38 133.50 135.25 1,437,543 +1.20(+0.89%)
Apr 04, 2018 131.67 134.81 131.64 134.05 1,847,929 +0.78(+0.58%)
Apr 03, 2018 133.29 134.04 130.88 133.27 1,577,948 +0.68(+0.51%)
Apr 02, 2018 133.02 135.07 130.44 132.59 2,020,772 -1.00(-0.75%)
Mar 29, 2018 133.60 133.60 133.60 0 +0.20(+0.15%)
Mar 28, 2018 132.15 135.14 132.15 133.40 1,786,099 +1.81(+1.38%)
Mar 27, 2018 132.41 133.59 130.80 131.59 1,488,797 -0.51(-0.39%)
Mar 26, 2018 133.55 133.79 130.02 132.10 1,609,938 +0.24(+0.18%)
Mar 23, 2018 135.01 135.49 131.68 131.86 2,047,924 -2.51(-1.87%)
Mar 22, 2018 134.67 136.35 133.88 134.38 1,752,515 -1.17(-0.86%)
Mar 21, 2018 134.29 137.04 133.93 135.54 1,375,145 +1.05(+0.78%)
Mar 20, 2018 140.36 141.05 133.46 134.49 3,234,710 -5.51(-3.94%)
Mar 19, 2018 144.08 144.15 139.88 140.00 2,938,816 -4.47(-3.09%)
Mar 16, 2018 146.12 146.26 143.93 144.47 3,863,648 -1.55(-1.06%)
Mar 15, 2018 147.41 148.79 145.67 146.01 2,622,977 -1.40(-0.95%)
Mar 14, 2018 149.88 149.88 146.08 147.41 2,110,579 -2.13(-1.43%)
Mar 13, 2018 150.29 152.37 149.25 149.55 1,571,202 -0.10(-0.07%)
Mar 12, 2018 148.05 150.12 147.71 149.65 1,375,502 +1.91(+1.29%)
Mar 09, 2018 146.81 148.19 146.14 147.75 1,336,542 +1.72(+1.18%)
Mar 08, 2018 143.93 146.10 143.91 146.03 1,761,887 +2.12(+1.47%)
Mar 07, 2018 144.36 143.91 753,989 +0.55(+0.38%)
Mar 06, 2018 143.88 144.07 142.24 143.37 1,225,977 -0.13(-0.09%)
Mar 05, 2018 141.57 144.28 140.32 143.50 1,380,908 +1.34(+0.94%)
Mar 02, 2018 138.27 142.40 137.33 142.16 1,593,463 +3.19(+2.29%)
Mar 01, 2018 141.79 142.58 138.22 138.97 2,101,612 -2.55(-1.80%)
Feb 28, 2018 145.81 145.95 141.39 141.53 1,893,807 -3.90(-2.68%)
Feb 27, 2018 146.67 147.03 143.69 145.42 2,081,461 -0.79(-0.54%)
Feb 26, 2018 144.32 146.93 144.04 146.22 1,335,870 +1.77(+1.23%)
Feb 23, 2018 142.62 144.84 142.22 144.45 1,303,987 +2.42(+1.71%)
Feb 22, 2018 141.34 142.03 1,673,702 +0.47(+0.33%)
Feb 21, 2018 140.73 143.28 140.73 141.55 1,204,332 +0.70(+0.50%)
Feb 20, 2018 141.94 142.57 139.97 140.85 1,139,564 -1.56(-1.10%)
Feb 16, 2018 142.41 142.41 142.41 0 +1.70(+1.21%)
Feb 15, 2018 141.26 141.55 139.15 140.71 1,626,650 -0.07(-0.05%)
Feb 14, 2018 137.55 142.03 137.22 140.78 1,982,318 +2.45(+1.77%)
Feb 13, 2018 138.33 2,600,716 -2.69(-1.91%)
Feb 12, 2018 141.58 143.32 139.96 141.01 1,332,488 +0.09(+0.06%)
Feb 09, 2018 143.97 144.03 137.07 140.93 2,359,529 -1.23(-0.87%)
Feb 08, 2018 147.32 142.06 142.16 2,907,124 -2.46(-1.70%)
Feb 07, 2018 143.46 147.70 143.16 144.62 1,563,801 +0.29(+0.20%)
Feb 06, 2018 142.31 146.99 140.10 144.32 3,166,784 -2.21(-1.50%)
Feb 05, 2018 150.06 151.06 144.40 146.53 2,411,628 -4.13(-2.74%)
Feb 02, 2018 156.05 156.18 150.04 150.66 2,297,383 -6.68(-4.25%)
Feb 01, 2018 155.56 158.97 151.80 157.34 2,798,956 -2.47(-1.54%)
Jan 31, 2018 164.15 164.67 159.12 159.81 2,910,897 -2.72(-1.67%)
Jan 30, 2018 161.63 163.04 160.01 162.52 2,843,903 -4.33(-2.60%)
Jan 29, 2018 167.02 169.25 166.33 166.86 1,705,549 -0.37(-0.22%)
Jan 26, 2018 166.18 168.44 166.09 167.22 1,431,018 +1.44(+0.87%)
Jan 25, 2018 164.74 166.01 163.87 165.79 1,080,059 +0.59(+0.36%)
Jan 24, 2018 163.84 168.41 163.11 165.20 2,029,066 +3.77(+2.33%)
Jan 23, 2018 163.64 163.73 161.11 161.43 1,890,166 -2.23(-1.36%)
Jan 22, 2018 161.51 164.54 161.25 163.67 1,649,883 +2.46(+1.53%)
Jan 19, 2018 162.47 163.82 160.13 161.21 2,536,292 -1.34(-0.83%)
Jan 18, 2018 162.67 162.76 160.27 162.55 1,430,810 -0.99(-0.61%)
Jan 17, 2018 161.96 164.50 161.59 163.54 1,846,540 +2.05(+1.27%)
Jan 16, 2018 157.93 162.60 157.55 161.49 2,839,334 +4.17(+2.65%)
Jan 12, 2018 157.32 157.32 157.32 0 +3.74(+2.43%)
Jan 11, 2018 152.35 154.04 150.64 153.58 1,631,845 +1.54(+1.01%)
Jan 10, 2018 152.09 152.04 1,351,300 +0.03(+0.02%)
Jan 09, 2018 150.05 152.75 149.22 152.01 2,122,348 +1.41(+0.94%)
Jan 08, 2018 148.85 151.29 147.75 150.60 1,587,915 +1.88(+1.27%)
Jan 05, 2018 147.84 148.78 146.44 148.72 992,106 +1.99(+1.35%)
Jan 04, 2018 148.37 149.64 144.31 146.73 2,057,021 -1.61(-1.08%)
Jan 03, 2018 149.48 150.08 146.70 148.34 1,679,358 -2.12(-1.41%)
Jan 02, 2018 148.48 150.53 148.24 150.46 855,900 +2.89(+1.96%)
Dec 29, 2017 147.57 147.57 147.57 0 -1.68(-1.13%)
Dec 28, 2017 149.36 150.28 147.97 149.25 731,677 -0.28(-0.18%)
Dec 27, 2017 150.46 150.59 148.65 149.53 712,042 -0.83(-0.55%)
Dec 26, 2017 151.53 148.79 150.36 1,011,536 +0.44(+0.29%)
Dec 22, 2017 151.50 151.50 149.03 149.93 1,319,941 -0.90(-0.60%)
Dec 21, 2017 152.03 152.91 150.52 150.83 1,115,926 -1.18(-0.78%)
Dec 20, 2017 152.09 153.19 151.08 152.01 1,182,551 +0.63(+0.42%)
Dec 19, 2017 151.44 153.22 151.08 151.38 2,160,941 -0.27(-0.18%)
Dec 18, 2017 151.33 152.17 148.34 151.65 2,805,255 -2.22(-1.44%)
Dec 15, 2017 150.46 155.46 149.09 153.86 3,512,008 +5.11(+3.44%)
Dec 14, 2017 148.22 152.59 147.81 148.75 2,571,823 +1.88(+1.28%)
Dec 13, 2017 145.99 148.60 145.49 146.87 1,390,045 +0.62(+0.43%)
Dec 12, 2017 146.25 147.32 145.63 146.25 2,093,969 +0.70(+0.48%)
Dec 11, 2017 144.71 146.67 144.11 145.55 1,504,001 +1.17(+0.81%)
Dec 08, 2017 144.37 144.83 141.80 144.37 1,480,006 +2.42(+1.71%)
Dec 07, 2017 142.56 143.17 141.05 141.95 1,389,731 -0.44(-0.31%)
Dec 06, 2017 144.08 141.62 142.38 1,334,603 -0.21(-0.15%)
Dec 05, 2017 145.05 145.08 139.49 142.59 2,017,184 -2.27(-1.57%)
Dec 04, 2017 136.56 145.35 136.56 144.87 3,029,157 +6.34(+4.58%)
Dec 01, 2017 139.14 139.80 136.14 138.53 2,706,108 -1.28(-0.91%)
Nov 30, 2017 140.91 141.45 136.70 139.80 2,924,603 -0.04(-0.03%)
Nov 29, 2017 139.84 143.87 139.37 139.84 3,477,618 +0.35(+0.25%)
Nov 28, 2017 136.91 139.59 136.56 139.49 3,975,048 +2.74(+2.00%)
Nov 27, 2017 136.22 137.80 136.22 136.75 1,940,044 +0.18(+0.13%)
Nov 24, 2017 137.65 138.24 136.00 136.57 814,250 -1.08(-0.78%)
Nov 22, 2017 135.01 138.38 134.64 137.65 2,352,184 +2.77(+2.05%)
Nov 21, 2017 131.13 134.98 130.65 134.88 2,463,866 +4.37(+3.35%)
Nov 20, 2017 133.50 134.06 129.18 130.51 3,832,508 -3.67(-2.74%)
Nov 17, 2017 133.79 134.85 133.01 134.19 1,958,489 -0.54(-0.40%)
Nov 16, 2017 131.20 135.03 130.76 134.72 2,794,730 +3.62(+2.77%)
Nov 15, 2017 128.40 131.18 127.80 131.10 3,531,433 +2.54(+1.98%)
Nov 14, 2017 130.27 130.27 127.48 128.56 1,570,167 -1.78(-1.36%)
Nov 13, 2017 129.78 132.58 128.10 130.33 2,425,385 +0.41(+0.32%)
Nov 10, 2017 131.49 132.94 129.48 129.92 2,211,852 -2.36(-1.78%)
Nov 09, 2017 132.17 134.54 131.41 132.28 1,924,634 -0.24(-0.18%)
Nov 08, 2017 129.01 133.81 128.73 132.51 2,337,334 +3.24(+2.50%)
Nov 07, 2017 128.10 130.17 127.74 129.28 2,206,899 +1.62(+1.27%)
Nov 06, 2017 129.19 129.47 127.25 127.65 2,915,228 -2.27(-1.74%)
Nov 03, 2017 128.86 131.18 128.62 129.92 1,854,084 +0.52(+0.40%)
Nov 02, 2017 131.86 132.84 128.10 129.40 2,926,883 -2.46(-1.87%)
Nov 01, 2017 131.02 134.94 130.29 131.86 3,011,929 +1.69(+1.30%)
Oct 31, 2017 128.16 133.44 128.16 130.17 4,290,237 +2.70(+2.12%)
Oct 30, 2017 127.68 129.39 126.75 127.47 4,402,591 -0.57(-0.44%)
Oct 27, 2017 135.60 135.60 126.90 128.04 4,457,368 -7.48(-5.52%)
Oct 26, 2017 149.93 153.52 134.63 135.52 7,619,692 -7.40(-5.18%)
Oct 25, 2017 141.85 143.97 140.84 142.92 2,312,620 +1.54(+1.09%)
Oct 24, 2017 139.63 142.19 138.78 141.38 1,435,274 +1.37(+0.98%)
Oct 23, 2017 141.97 142.18 139.90 140.01 2,051,310 -2.34(-1.64%)
Oct 20, 2017 142.14 143.47 141.85 142.35 1,487,230 +0.77(+0.55%)
Oct 19, 2017 138.18 142.02 138.15 141.58 2,459,715 +3.54(+2.56%)
Oct 18, 2017 138.24 139.84 137.69 138.04 1,677,570 -0.19(-0.14%)
Oct 17, 2017 138.34 139.25 137.47 138.23 1,709,748 -0.19(-0.14%)
Oct 16, 2017 138.24 140.29 137.44 138.41 1,698,762 -0.53(-0.38%)
Oct 13, 2017 141.75 142.47 137.14 138.94 2,529,774 -3.30(-2.32%)
Oct 12, 2017 141.56 143.03 140.89 142.25 1,086,168 +0.69(+0.49%)
Oct 11, 2017 140.56 141.78 140.56 141.56 1,364,517 +0.50(+0.35%)
Oct 10, 2017 141.06 142.18 140.09 141.06 1,810,072 +1.20(+0.86%)
Oct 09, 2017 143.50 143.50 138.29 139.86 1,984,682 -2.97(-2.08%)
Oct 06, 2017 145.28 147.07 140.65 142.83 2,824,196 -2.29(-1.58%)
Oct 05, 2017 145.57 145.93 144.34 145.13 1,807,184 +0.10(+0.07%)
Oct 04, 2017 145.28 147.47 144.77 145.02 1,431,052 -0.36(-0.25%)
Oct 03, 2017 146.66 147.09 143.91 145.38 1,553,933 -1.20(-0.82%)
Oct 02, 2017 145.21 147.54 145.02 146.58 1,705,640 +1.56(+1.07%)
Sep 29, 2017 145.95 147.53 144.57 145.02 1,525,380 -0.10(-0.07%)
Sep 28, 2017 146.67 146.79 143.60 145.13 2,433,951 -2.10(-1.43%)
Sep 27, 2017 146.52 147.60 145.71 147.23 1,196,265 +1.01(+0.69%)
Sep 26, 2017 145.87 147.20 145.43 146.22 1,270,546 +0.35(+0.24%)
Sep 25, 2017 144.66 146.04 144.28 145.87 1,856,250 +0.47(+0.32%)
Sep 22, 2017 143.81 145.72 143.21 145.40 1,712,475 +1.36(+0.94%)
Sep 21, 2017 141.73 144.67 141.34 144.04 1,491,220 +2.26(+1.59%)
Sep 20, 2017 140.61 142.28 139.75 141.78 2,136,985 +1.71(+1.22%)
Sep 19, 2017 142.28 142.56 139.96 140.08 2,165,618 -0.05(-0.03%)
Sep 18, 2017 142.00 142.47 139.74 140.12 2,642,554 -1.38(-0.97%)
Sep 15, 2017 143.35 143.42 141.03 141.50 3,074,978 -1.70(-1.19%)
Sep 14, 2017 145.68 146.33 142.88 143.20 2,021,115 -5.67(-3.81%)
Sep 13, 2017 147.39 148.97 147.03 148.87 1,185,185 +1.25(+0.84%)
Sep 12, 2017 150.16 150.16 143.86 147.62 2,568,100 -2.72(-1.81%)
Sep 11, 2017 149.17 150.98 148.61 150.34 1,431,280 +2.17(+1.47%)
Sep 08, 2017 148.43 151.79 147.98 148.17 1,522,162 +1.04(+0.71%)
Sep 07, 2017 143.61 147.72 143.54 147.13 2,608,260 +3.54(+2.47%)
Sep 06, 2017 140.43 143.97 140.32 143.59 2,582,179 +4.03(+2.89%)
Sep 05, 2017 140.31 141.18 138.54 139.56 1,937,148 -1.50(-1.06%)
Sep 01, 2017 141.12 142.44 140.80 141.06 937,981 +0.09(+0.07%)
Aug 31, 2017 138.95 141.94 138.75 140.96 1,984,340 +2.47(+1.78%)
Aug 30, 2017 138.57 138.96 137.57 138.50 1,061,658 -0.16(-0.12%)
Aug 29, 2017 138.61 139.49 138.33 138.66 1,389,366 -1.06(-0.76%)
Aug 28, 2017 139.54 140.18 138.61 139.72 1,081,976 +0.71(+0.51%)
Aug 25, 2017 139.08 139.43 138.61 139.01 1,013,548 +0.67(+0.48%)
Aug 24, 2017 139.02 139.51 138.22 138.34 1,326,565 -0.30(-0.22%)
Aug 23, 2017 139.20 139.85 138.02 138.64 1,916,239 -1.03(-0.74%)
Aug 22, 2017 137.94 140.38 137.16 139.67 2,014,385 +2.02(+1.46%)
Aug 21, 2017 137.58 138.26 136.70 137.65 2,488,239 +0.13(+0.10%)
Aug 18, 2017 137.71 138.71 137.22 137.52 2,102,397 -0.78(-0.57%)
Aug 17, 2017 138.73 140.66 137.94 138.30 1,986,842 -0.76(-0.55%)
Aug 16, 2017 141.13 141.21 138.59 139.06 2,672,211 -1.53(-1.09%)
Aug 15, 2017 140.80 140.99 140.33 140.59 1,349,441 +0.17(+0.12%)
Aug 14, 2017 142.29 142.89 140.32 140.42 1,473,600 -0.86(-0.61%)
Aug 11, 2017 142.60 142.73 141.03 141.28 1,723,920 -1.02(-0.72%)
Aug 10, 2017 144.45 144.45 142.26 142.30 2,113,186 -3.01(-2.07%)
Aug 09, 2017 147.61 147.67 144.65 145.31 1,565,851 -2.82(-1.90%)
Aug 08, 2017 146.37 149.13 146.04 148.13 1,603,235 +1.49(+1.01%)
Aug 07, 2017 145.76 146.64 144.87 146.64 1,029,154 +0.93(+0.64%)
Aug 04, 2017 147.03 147.61 145.04 145.71 1,157,847 -0.61(-0.42%)
Aug 03, 2017 148.02 148.87 145.03 146.32 2,483,557 -4.02(-2.68%)
Aug 02, 2017 150.70 151.36 146.00 150.34 2,619,984 -1.55(-1.02%)
Aug 01, 2017 153.81 153.96 151.22 151.89 1,400,380 -0.57(-0.38%)
Jul 31, 2017 153.11 153.34 152.09 152.47 1,462,010 -0.60(-0.39%)
Jul 28, 2017 153.62 153.62 150.09 153.07 2,083,900 -0.02(-0.01%)
Jul 27, 2017 150.71 154.31 147.39 153.09 3,454,564 -3.60(-2.30%)
Jul 26, 2017 156.48 157.84 154.77 156.69 1,491,473 -1.21(-0.76%)
Jul 25, 2017 157.14 158.32 156.37 157.89 997,696 +0.84(+0.53%)
Jul 24, 2017 155.42 157.64 155.42 157.06 1,449,373 +0.77(+0.49%)
Jul 21, 2017 155.87 156.53 155.08 156.28 1,292,320 +0.80(+0.51%)
Jul 20, 2017 155.10 157.18 155.05 155.48 2,025,911 +0.21(+0.13%)
Jul 19, 2017 156.57 156.60 153.15 155.28 2,115,788 -0.53(-0.34%)
Jul 18, 2017 157.88 157.91 155.57 155.80 1,673,012 -2.55(-1.61%)
Jul 17, 2017 157.84 159.06 156.99 158.35 1,724,387 +0.58(+0.37%)
Jul 14, 2017 156.44 158.55 156.08 157.77 964,942 +1.10(+0.70%)
Jul 13, 2017 157.00 157.34 155.48 156.67 765,767 -0.01(-0.01%)
Jul 12, 2017 156.36 157.67 155.48 156.68 1,005,795 +1.07(+0.69%)
Jul 11, 2017 155.42 156.10 154.14 155.60 1,141,932 +0.46(+0.30%)
Jul 10, 2017 154.47 155.99 154.11 155.14 1,653,841 +0.03(+0.02%)
Jul 07, 2017 154.09 155.67 153.25 155.12 1,188,672 +1.51(+0.98%)
Jul 06, 2017 155.41 156.71 152.83 153.61 1,415,943 -2.06(-1.33%)
Jul 05, 2017 155.12 156.59 154.33 155.67 1,093,087 +0.68(+0.44%)
Jul 03, 2017 155.69 157.34 154.93 154.99 612,721 +0.01(+0.01%)
Jun 30, 2017 154.94 155.72 153.79 154.98 1,311,371 +0.85(+0.55%)
Jun 29, 2017 157.28 157.58 152.91 154.14 2,146,259 -2.81(-1.79%)
Jun 28, 2017 158.01 158.65 156.28 156.94 1,146,721 -0.06(-0.04%)
Jun 27, 2017 157.25 159.46 156.43 157.01 1,540,126 -0.87(-0.55%)
Jun 26, 2017 157.58 158.80 156.92 157.88 1,659,561 +0.61(+0.39%)
Jun 23, 2017 156.18 157.38 154.71 157.26 4,164,035 +1.31(+0.84%)
Jun 22, 2017 153.70 157.52 153.40 155.95 1,862,115 +2.54(+1.66%)
Jun 21, 2017 151.19 153.70 150.77 153.41 1,253,819 +1.79(+1.18%)
Jun 20, 2017 151.90 152.74 151.40 151.62 866,086 -0.73(-0.48%)
Jun 19, 2017 151.01 152.76 150.25 152.35 1,862,794 +1.81(+1.20%)
Jun 16, 2017 154.68 154.94 149.68 150.55 3,143,890 -3.84(-2.49%)
Jun 15, 2017 152.73 155.30 152.11 154.39 1,684,837 +0.51(+0.33%)
Jun 14, 2017 153.16 155.06 152.37 153.88 1,065,891 +1.15(+0.75%)
Jun 13, 2017 153.18 153.45 151.93 152.73 1,136,698 +0.36(+0.23%)
Jun 12, 2017 153.91 155.01 152.01 152.37 2,279,707 -1.53(-0.99%)
Jun 09, 2017 152.57 154.01 152.23 153.90 1,145,311 +1.17(+0.76%)
Jun 08, 2017 153.41 151.65 152.73 1,279,453 +0.53(+0.35%)
Jun 07, 2017 152.69 152.76 151.28 152.21 1,332,524 -0.33(-0.22%)
Jun 06, 2017 155.89 155.89 151.88 152.53 2,507,871 -3.73(-2.39%)
Jun 05, 2017 156.51 156.53 154.73 156.26 1,433,390 +0.19(+0.12%)
Jun 02, 2017 156.11 156.36 154.89 156.08 1,616,009 -0.21(-0.13%)
Jun 01, 2017 153.21 156.30 152.84 156.28 2,152,398 +2.93(+1.91%)
May 31, 2017 151.09 153.60 151.01 153.35 2,123,944 +0.92(+0.60%)
May 30, 2017 150.95 153.97 150.93 152.43 1,184,881 +0.85(+0.56%)
May 26, 2017 152.37 153.18 151.50 151.58 1,197,867 -1.09(-0.71%)
May 25, 2017 151.60 153.65 150.92 152.67 2,653,423 +1.06(+0.70%)
May 24, 2017 148.70 152.33 148.70 151.60 2,875,510 +2.10(+1.40%)
May 23, 2017 148.13 150.45 148.06 149.51 3,141,657 +3.37(+2.30%)
May 22, 2017 144.34 149.20 144.32 146.14 3,583,736 +2.27(+1.57%)
May 19, 2017 143.92 146.49 142.93 143.88 8,390,138 +10.88(+8.18%)
May 18, 2017 134.05 135.79 132.21 133.00 2,144,191 -0.56(-0.42%)
May 17, 2017 136.27 136.09 133.31 133.56 1,938,702 -2.71(-1.99%)
May 16, 2017 136.66 136.90 135.28 136.27 1,212,677 -0.38(-0.28%)
May 15, 2017 135.74 138.39 135.63 136.65 2,103,856 +0.70(+0.52%)
May 12, 2017 136.70 136.91 135.42 135.95 1,495,126 -1.05(-0.77%)
May 11, 2017 134.07 137.91 133.80 137.00 1,919,019 +2.32(+1.72%)
May 10, 2017 133.91 134.92 133.17 134.68 1,454,550 +0.69(+0.52%)
May 09, 2017 133.15 134.36 132.99 133.98 1,107,147 +1.52(+1.15%)
May 08, 2017 133.38 133.62 132.03 132.46 850,568 -0.56(-0.42%)
May 05, 2017 133.76 134.21 132.47 133.03 979,894 -0.70(-0.53%)
May 04, 2017 130.27 134.22 130.27 133.73 1,775,665 +3.77(+2.90%)
May 03, 2017 130.76 130.76 129.07 129.96 1,052,184 -0.94(-0.72%)
May 02, 2017 130.65 131.54 128.98 130.90 1,698,484 +0.69(+0.53%)
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.