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

McKesson Corp (NY: MCK )

586.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2013 95.80 97.06 94.96 97.06 1,622,323 +1.22(+1.27%)
Apr 29, 2013 95.54 96.46 94.18 95.84 1,398,810 +0.28(+0.30%)
Apr 26, 2013 96.25 96.26 95.36 95.55 1,311,353 -0.71(-0.73%)
Apr 25, 2013 98.17 99.20 95.92 96.26 2,117,236 -1.89(-1.93%)
Apr 24, 2013 97.62 98.28 97.48 98.15 1,047,711 +0.72(+0.73%)
Apr 23, 2013 97.69 98.78 96.88 97.43 815,503 +0.19(+0.20%)
Apr 22, 2013 97.26 97.94 96.99 97.24 841,793 -0.21(-0.22%)
Apr 19, 2013 97.13 97.73 96.14 97.45 1,344,155 +0.72(+0.75%)
Apr 18, 2013 98.05 98.05 96.25 96.73 1,326,023 -1.16(-1.19%)
Apr 17, 2013 98.28 98.42 97.54 97.89 1,179,465 -0.95(-0.97%)
Apr 16, 2013 98.14 98.89 97.62 98.84 952,047 +0.77(+0.79%)
Apr 15, 2013 99.05 99.59 98.07 98.07 810,915 -1.31(-1.32%)
Apr 12, 2013 99.55 100.31 98.95 99.39 1,055,563 -0.39(-0.39%)
Apr 11, 2013 98.73 100.59 98.73 99.77 1,268,774 +1.25(+1.27%)
Apr 10, 2013 98.44 99.05 98.40 98.52 991,645 +0.54(+0.55%)
Apr 09, 2013 98.30 98.44 97.93 97.98 1,022,426 -0.10(-0.10%)
Apr 08, 2013 97.98 98.64 97.47 98.08 1,184,981 +0.10(+0.10%)
Apr 05, 2013 98.08 98.60 97.66 97.98 1,327,260 -1.03(-1.04%)
Apr 04, 2013 98.68 99.78 98.22 99.01 1,194,261 +0.25(+0.25%)
Apr 03, 2013 99.57 99.97 98.37 98.76 1,723,934 -0.74(-0.75%)
Apr 02, 2013 99.42 100.27 99.24 99.50 789,375 +0.51(+0.52%)
Apr 01, 2013 98.84 99.38 98.71 98.99 975,500 -0.03(-0.03%)
Mar 28, 2013 98.78 99.08 98.42 99.02 1,241,403 +0.18(+0.19%)
Mar 27, 2013 98.56 99.04 98.25 98.83 751,895 -0.16(-0.16%)
Mar 26, 2013 99.28 99.72 98.83 98.99 826,465 +0.28(+0.29%)
Mar 25, 2013 99.32 99.69 98.53 98.71 1,306,091 -0.25(-0.25%)
Mar 22, 2013 98.18 99.02 98.06 98.95 1,032,611 +1.09(+1.12%)
Mar 21, 2013 97.93 98.59 97.24 97.86 1,146,483 -0.32(-0.33%)
Mar 20, 2013 98.46 98.95 97.82 98.18 2,048,209 +0.17(+0.17%)
Mar 19, 2013 99.96 99.96 95.86 98.02 5,053,425 -2.68(-2.66%)
Mar 18, 2013 100.77 101.05 100.36 100.70 870,863 -0.63(-0.62%)
Mar 15, 2013 102.13 102.16 100.99 101.33 2,321,164 -0.69(-0.67%)
Mar 14, 2013 101.56 102.31 101.56 102.02 1,416,036 +0.57(+0.56%)
Mar 13, 2013 100.67 101.97 100.62 101.45 1,280,078 +0.70(+0.69%)
Mar 12, 2013 100.56 101.68 100.30 100.75 1,815,349 +0.08(+0.08%)
Mar 11, 2013 100.17 100.89 99.99 100.67 1,844,237 +0.40(+0.40%)
Mar 08, 2013 99.55 100.47 99.24 100.27 1,590,072 +1.17(+1.18%)
Mar 07, 2013 99.28 100.09 98.90 99.10 1,847,692 -0.25(-0.25%)
Mar 06, 2013 99.52 100.40 99.28 99.35 1,845,244 -0.06(-0.06%)
Mar 05, 2013 98.57 99.77 98.48 99.41 1,714,285 +0.92(+0.93%)
Mar 04, 2013 98.38 98.88 97.34 98.50 1,790,914 -0.06(-0.07%)
Mar 01, 2013 97.24 99.00 96.81 98.56 2,035,722 +1.22(+1.25%)
Feb 28, 2013 97.44 98.17 97.19 97.34 2,173,881 +0.49(+0.50%)
Feb 27, 2013 94.96 97.51 94.96 96.85 2,835,573 +1.58(+1.66%)
Feb 26, 2013 93.88 95.58 93.88 95.28 1,999,807 +1.79(+1.92%)
Feb 25, 2013 95.04 95.79 93.48 93.48 1,903,069 -1.41(-1.49%)
Feb 22, 2013 94.10 95.20 93.49 94.89 1,443,990 +0.79(+0.84%)
Feb 21, 2013 94.29 94.64 93.17 94.10 2,194,674 -0.56(-0.59%)
Feb 20, 2013 95.09 95.42 94.26 94.66 1,873,403 -0.42(-0.44%)
Feb 19, 2013 94.51 95.74 94.51 95.08 2,441,370 +0.41(+0.44%)
Feb 15, 2013 95.59 95.86 94.40 94.67 3,135,268 -0.72(-0.76%)
Feb 14, 2013 95.76 96.09 95.33 95.40 1,830,966 -0.64(-0.67%)
Feb 13, 2013 95.91 96.51 95.83 96.04 1,585,836 +0.07(+0.08%)
Feb 12, 2013 95.04 96.12 95.04 95.96 1,140,145 +1.19(+1.26%)
Feb 11, 2013 94.71 95.16 94.40 94.77 1,235,805 -0.25(-0.26%)
Feb 08, 2013 94.49 95.09 94.24 95.02 945,753 +0.58(+0.61%)
Feb 07, 2013 93.74 94.64 93.67 94.44 1,793,219 +0.69(+0.73%)
Feb 06, 2013 93.26 94.07 92.88 93.76 1,542,304 +0.38(+0.40%)
Feb 04, 2013 93.85 94.34 93.24 93.38 1,741,231 -1.08(-1.14%)
Feb 01, 2013 94.73 96.91 93.80 94.46 3,893,696 -1.87(-1.94%)
Jan 31, 2013 96.57 96.93 96.27 96.33 1,462,810 -0.38(-0.40%)
Jan 30, 2013 97.45 97.54 96.64 96.71 944,285 -0.81(-0.84%)
Jan 29, 2013 96.78 97.68 96.47 97.53 1,395,134 +0.98(+1.01%)
Jan 28, 2013 97.86 97.86 96.47 96.55 1,221,220 -1.05(-1.08%)
Jan 25, 2013 97.34 97.70 96.55 97.60 1,186,243 +0.39(+0.40%)
Jan 24, 2013 96.27 97.35 96.14 97.21 1,513,921 +1.17(+1.22%)
Jan 23, 2013 94.78 96.12 94.75 96.04 1,253,189 +1.12(+1.18%)
Jan 22, 2013 95.08 95.18 94.17 94.92 1,299,891 -0.27(-0.28%)
Jan 18, 2013 94.49 95.18 93.91 95.18 1,683,013 +0.95(+1.01%)
Jan 17, 2013 93.56 94.53 93.49 94.23 774,270 +0.74(+0.79%)
Jan 16, 2013 93.39 93.89 92.75 93.49 892,779 -0.22(-0.23%)
Jan 15, 2013 92.38 93.81 92.35 93.71 828,166 +0.85(+0.92%)
Jan 14, 2013 92.55 93.05 92.18 92.86 1,096,752 +0.33(+0.36%)
Jan 11, 2013 93.43 93.43 92.46 92.53 946,929 -0.53(-0.57%)
Jan 10, 2013 92.97 93.37 92.44 93.06 1,245,713 +0.51(+0.55%)
Jan 09, 2013 92.25 93.03 91.98 92.55 1,317,708 +0.28(+0.31%)
Jan 08, 2013 91.72 92.57 91.63 92.26 1,565,037 +0.72(+0.79%)
Jan 07, 2013 91.03 91.64 90.60 91.54 1,674,392 +0.05(+0.06%)
Jan 04, 2013 90.61 91.59 90.39 91.49 1,619,839 +1.10(+1.22%)
Jan 03, 2013 89.49 90.44 89.35 90.39 1,135,540 +1.04(+1.17%)
Jan 02, 2013 89.22 89.47 88.49 89.34 1,260,225 +0.59(+0.66%)
Dec 31, 2012 87.77 88.78 87.40 88.76 881,530 +0.98(+1.12%)
Dec 28, 2012 88.01 88.75 87.73 87.78 860,309 -0.49(-0.55%)
Dec 27, 2012 88.43 88.81 87.40 88.26 761,452 -0.16(-0.19%)
Dec 26, 2012 89.48 89.65 88.23 88.43 905,755 -0.91(-1.01%)
Dec 24, 2012 89.49 89.84 88.96 89.34 511,100 -0.38(-0.42%)
Dec 21, 2012 89.92 90.63 88.59 89.71 1,926,735 -0.99(-1.09%)
Dec 20, 2012 89.77 90.73 89.65 90.70 1,212,743 +1.02(+1.13%)
Dec 19, 2012 91.14 91.16 89.68 89.68 1,692,079 -1.51(-1.66%)
Dec 18, 2012 90.57 91.54 90.31 91.19 2,421,526 +0.91(+1.00%)
Dec 17, 2012 89.99 90.35 89.52 90.29 1,231,585 +0.35(+0.39%)
Dec 14, 2012 89.07 89.96 89.07 89.94 1,607,919 +0.38(+0.43%)
Dec 13, 2012 89.14 89.72 88.80 89.56 1,299,650 +0.49(+0.54%)
Dec 12, 2012 89.24 89.71 88.86 89.07 1,682,979 -0.12(-0.13%)
Dec 11, 2012 87.64 89.33 87.64 89.19 1,296,424 +1.62(+1.85%)
Dec 10, 2012 86.96 87.92 86.96 87.57 918,429 +0.33(+0.38%)
Dec 07, 2012 86.96 87.48 86.55 87.24 1,034,204 +0.51(+0.59%)
Dec 06, 2012 86.40 86.77 86.14 86.73 864,886 +0.38(+0.45%)
Dec 05, 2012 86.20 86.58 85.01 86.34 1,641,876 -0.15(-0.17%)
Dec 04, 2012 86.51 87.16 86.02 86.49 1,305,375 +0.01(+0.01%)
Nov 30, 2012 85.72 86.87 85.61 86.48 1,596,615 +0.69(+0.80%)
Nov 29, 2012 85.32 86.11 85.21 85.79 1,081,444 +0.88(+1.03%)
Nov 28, 2012 84.67 85.26 83.89 84.91 1,697,172 +0.19(+0.23%)
Nov 27, 2012 85.34 85.62 84.34 84.72 1,862,204 -0.74(-0.87%)
Nov 26, 2012 85.64 85.69 85.00 85.46 1,536,146 -0.50(-0.58%)
Nov 23, 2012 85.54 85.96 85.01 85.96 280,345 +0.77(+0.90%)
Nov 21, 2012 85.31 85.64 84.95 85.20 919,424 -0.20(-0.24%)
Nov 20, 2012 84.56 85.76 84.50 85.40 1,397,823 +0.71(+0.84%)
Nov 19, 2012 84.52 84.91 84.40 84.69 1,310,334 +0.59(+0.71%)
Nov 16, 2012 83.50 84.35 82.76 84.09 2,180,353 +0.69(+0.82%)
Nov 15, 2012 84.27 84.78 83.14 83.41 1,494,491 -0.88(-1.04%)
Nov 14, 2012 85.27 85.44 83.81 84.28 1,277,591 -0.89(-1.04%)
Nov 13, 2012 84.41 85.85 84.38 85.17 1,306,941 +0.49(+0.58%)
Nov 12, 2012 85.10 85.29 84.44 84.68 724,574 -0.22(-0.26%)
Nov 09, 2012 84.50 85.72 84.48 84.90 1,403,430 +0.35(+0.41%)
Nov 08, 2012 86.06 86.32 84.54 84.55 1,589,554 -1.95(-2.25%)
Nov 07, 2012 84.95 86.78 84.59 86.49 1,938,387 +1.11(+1.29%)
Nov 06, 2012 85.08 85.96 84.52 85.39 1,023,557 +0.16(+0.18%)
Nov 05, 2012 84.93 85.51 84.72 85.23 958,347 +0.01(+0.01%)
Nov 02, 2012 86.57 87.76 85.06 85.22 1,887,485 -1.19(-1.37%)
Nov 01, 2012 85.38 86.43 85.11 86.41 1,533,452 +1.18(+1.38%)
Oct 31, 2012 84.95 85.53 84.04 85.23 1,628,952 +0.67(+0.79%)
Oct 26, 2012 84.90 84.57 84.57 84.57 2,199,803 -0.53(-0.62%)
Oct 25, 2012 84.04 86.33 84.04 85.10 3,577,847 +3.33(+4.08%)
Oct 24, 2012 81.93 82.55 81.63 81.76 1,299,027 -0.08(-0.10%)
Oct 23, 2012 82.18 82.43 81.69 81.84 1,309,131 -0.55(-0.67%)
Oct 19, 2012 83.27 83.27 81.84 82.39 1,716,510 -1.04(-1.25%)
Oct 18, 2012 83.35 83.61 83.09 83.43 716,358 +0.07(+0.09%)
Oct 17, 2012 84.22 84.60 83.23 83.36 1,501,968 -1.09(-1.29%)
Oct 16, 2012 83.01 84.47 83.01 84.45 1,644,330 +1.43(+1.73%)
Oct 15, 2012 81.68 83.17 81.53 83.01 1,676,514 +1.46(+1.79%)
Oct 12, 2012 81.32 82.16 81.30 81.55 1,391,054 +0.26(+0.31%)
Oct 11, 2012 81.78 81.99 81.30 81.30 745,540 -0.04(-0.05%)
Oct 10, 2012 81.93 81.93 80.79 81.33 1,097,480 -0.74(-0.90%)
Oct 09, 2012 81.55 82.17 81.50 82.07 1,734,504 +0.66(+0.81%)
Oct 08, 2012 81.73 81.95 81.27 81.42 904,104 -0.31(-0.38%)
Oct 05, 2012 82.21 82.73 81.47 81.73 1,349,908 -0.37(-0.45%)
Oct 04, 2012 80.19 82.79 79.94 82.09 3,464,539 +2.44(+3.06%)
Oct 03, 2012 78.89 80.07 78.57 79.65 1,625,521 +0.74(+0.94%)
Oct 02, 2012 78.47 78.91 78.16 78.91 1,830,380 +0.44(+0.56%)
Oct 01, 2012 78.76 79.20 78.38 78.47 2,597,029 -0.11(-0.14%)
Sep 28, 2012 79.51 79.51 78.41 78.58 2,451,790 -1.02(-1.29%)
Sep 27, 2012 80.38 80.42 79.42 79.61 1,708,908 -0.58(-0.73%)
Sep 26, 2012 80.22 80.93 80.09 80.19 1,607,018 +0.13(+0.16%)
Sep 25, 2012 79.77 80.30 79.57 80.06 1,612,983 +0.59(+0.75%)
Sep 24, 2012 78.87 80.11 78.78 79.47 1,639,379 +0.26(+0.32%)
Sep 21, 2012 79.10 80.00 78.92 79.21 1,995,076 +0.46(+0.58%)
Sep 20, 2012 77.67 78.76 77.33 78.76 2,302,662 +0.68(+0.87%)
Sep 19, 2012 79.39 79.51 77.94 78.08 2,436,807 -1.34(-1.69%)
Sep 18, 2012 79.11 79.55 78.42 79.42 1,520,808 +0.31(+0.39%)
Sep 17, 2012 79.62 80.04 78.97 79.11 2,155,871 -0.72(-0.90%)
Sep 14, 2012 80.20 80.20 78.21 79.84 3,806,267 -0.50(-0.63%)
Sep 13, 2012 79.47 80.40 79.46 80.34 1,850,743 +0.79(+1.00%)
Sep 12, 2012 80.32 80.32 79.47 79.54 1,118,687 -0.34(-0.42%)
Sep 11, 2012 80.24 80.28 79.77 79.88 1,137,376 -0.36(-0.44%)
Sep 10, 2012 80.70 80.95 80.24 80.24 1,106,911 -0.60(-0.75%)
Sep 07, 2012 81.63 82.06 80.58 80.84 1,406,807 -0.86(-1.05%)
Sep 06, 2012 81.31 82.00 81.18 81.70 2,064,351 +0.72(+0.89%)
Sep 05, 2012 80.58 81.29 80.25 80.98 1,994,134 +1.32(+1.66%)
Sep 04, 2012 79.69 79.81 79.16 79.65 1,197,107 +0.08(+0.10%)
Aug 31, 2012 79.55 79.81 78.76 79.57 2,065,190 +0.27(+0.35%)
Aug 30, 2012 79.97 80.03 79.23 79.30 1,393,536 -0.82(-1.03%)
Aug 29, 2012 79.95 80.32 79.66 80.12 1,638,397 +0.29(+0.37%)
Aug 27, 2012 79.43 80.32 79.12 79.83 2,042,171 +0.36(+0.46%)
Aug 24, 2012 78.77 79.64 78.61 79.46 1,586,585 +0.62(+0.79%)
Aug 23, 2012 78.73 79.43 78.57 78.84 1,986,458 +0.23(+0.29%)
Aug 22, 2012 78.89 79.60 78.61 78.61 1,718,376 -0.36(-0.45%)
Aug 21, 2012 78.81 79.64 78.81 78.97 1,819,804 +0.17(+0.22%)
Aug 20, 2012 78.86 79.08 78.47 78.80 1,262,280 +0.04(+0.05%)
Aug 17, 2012 79.88 79.88 78.42 78.76 3,122,574 -2.05(-2.54%)
Aug 16, 2012 80.93 81.03 80.17 80.81 1,344,043 -0.10(-0.12%)
Aug 15, 2012 80.93 81.24 80.66 80.91 880,680 -0.11(-0.13%)
Aug 14, 2012 81.28 81.54 80.79 81.02 813,600 -0.17(-0.21%)
Aug 13, 2012 80.84 81.28 80.32 81.19 1,261,868 +0.03(+0.03%)
Aug 10, 2012 80.35 81.21 80.08 81.17 1,451,702 +0.42(+0.52%)
Aug 09, 2012 80.64 81.24 80.29 80.75 1,225,736 +0.20(+0.25%)
Aug 08, 2012 80.29 81.00 79.93 80.55 1,214,844 -0.03(-0.03%)
Aug 07, 2012 79.95 81.05 79.93 80.57 1,751,125 +0.67(+0.84%)
Aug 06, 2012 79.69 80.59 79.46 79.90 1,636,165 +0.22(+0.27%)
Aug 03, 2012 80.62 81.16 79.60 79.68 2,004,887 -0.13(-0.16%)
Aug 02, 2012 80.88 80.88 79.52 79.81 2,778,333 -1.41(-1.74%)
Aug 01, 2012 82.83 82.93 81.18 81.22 2,049,736 -1.47(-1.77%)
Jul 31, 2012 82.88 83.85 82.10 82.69 2,568,863 +0.07(+0.09%)
Jul 30, 2012 83.49 83.50 82.10 82.62 1,905,354 -0.99(-1.19%)
Jul 27, 2012 85.01 85.83 83.16 83.61 3,342,149 -0.47(-0.56%)
Jul 26, 2012 85.40 86.10 83.22 84.08 3,534,830 -0.38(-0.45%)
Jul 25, 2012 84.80 84.88 83.58 84.47 1,187,407 -0.08(-0.10%)
Jul 24, 2012 85.68 85.68 83.92 84.55 1,161,486 -0.97(-1.13%)
Jul 23, 2012 86.45 86.53 85.25 85.51 786,195 -1.38(-1.58%)
Jul 20, 2012 87.56 87.59 86.71 86.89 1,072,560 -0.83(-0.95%)
Jul 19, 2012 88.09 88.61 87.66 87.72 1,169,197 -0.38(-0.43%)
Jul 18, 2012 87.53 88.58 87.40 88.10 1,281,980 +0.38(+0.44%)
Jul 17, 2012 86.58 87.92 86.12 87.72 969,925 +1.49(+1.72%)
Jul 16, 2012 86.31 86.47 85.94 86.23 716,783 -0.24(-0.27%)
Jul 13, 2012 85.23 86.65 85.21 86.47 1,343,057 +1.14(+1.34%)
Jul 12, 2012 85.26 85.76 84.82 85.33 1,157,648 +0.03(+0.03%)
Jul 11, 2012 85.09 86.11 85.09 85.30 1,342,954 +0.27(+0.32%)
Jul 10, 2012 85.65 86.39 84.86 85.03 1,145,420 -0.57(-0.66%)
Jul 09, 2012 85.42 85.80 85.21 85.60 866,773 +0.36(+0.43%)
Jul 06, 2012 85.56 85.96 85.07 85.23 1,238,809 -0.92(-1.07%)
Jul 05, 2012 87.13 87.30 86.00 86.15 1,612,616 -1.04(-1.19%)
Jul 03, 2012 86.44 87.51 86.27 87.19 855,302 +0.58(+0.67%)
Jul 02, 2012 85.44 86.84 85.44 86.61 1,476,512 +1.17(+1.37%)
Jun 29, 2012 86.10 86.10 85.15 85.44 2,047,009 +0.44(+0.51%)
Jun 28, 2012 83.70 85.15 83.59 85.00 1,747,000 +0.87(+1.04%)
Jun 27, 2012 84.48 84.59 83.98 84.13 834,570 +0.44(+0.52%)
Jun 26, 2012 83.35 84.27 82.97 83.69 1,224,795 +0.74(+0.89%)
Jun 25, 2012 83.10 83.12 82.48 82.95 1,059,910 -0.59(-0.71%)
Jun 22, 2012 83.58 83.90 82.80 83.55 1,615,397 +0.16(+0.20%)
Jun 21, 2012 85.18 85.18 83.26 83.38 1,152,367 -0.68(-0.81%)
Jun 20, 2012 84.76 84.98 83.61 84.06 1,653,321 -0.52(-0.61%)
Jun 19, 2012 83.89 85.02 83.70 84.58 1,244,718 +0.70(+0.84%)
Jun 18, 2012 82.38 84.04 82.38 83.88 1,150,085 +0.95(+1.14%)
Jun 15, 2012 82.35 82.94 82.27 82.93 3,956,036 +1.06(+1.29%)
Jun 14, 2012 81.18 82.25 81.02 81.88 1,521,358 +1.05(+1.30%)
Jun 13, 2012 80.91 81.38 80.66 80.83 1,783,953 -0.11(-0.14%)
Jun 12, 2012 79.49 81.08 79.49 80.94 1,673,638 +0.75(+0.93%)
Jun 11, 2012 80.97 81.04 80.12 80.19 2,260,549 -0.39(-0.49%)
Jun 08, 2012 80.00 80.67 79.90 80.58 1,444,772 +0.59(+0.74%)
Jun 07, 2012 80.77 81.52 79.92 79.99 1,818,133 -0.33(-0.41%)
Jun 06, 2012 80.04 80.56 79.72 80.32 1,729,878 +0.68(+0.86%)
Jun 05, 2012 79.08 79.73 78.81 79.64 1,821,255 +0.25(+0.31%)
Jun 04, 2012 78.82 79.39 78.53 79.39 1,824,414 +0.55(+0.70%)
Jun 01, 2012 78.40 79.22 78.40 78.84 2,698,204 -0.53(-0.66%)
May 31, 2012 78.89 79.94 78.65 79.36 3,593,863 +0.32(+0.40%)
May 30, 2012 79.14 79.66 79.03 79.04 1,926,625 -0.63(-0.79%)
May 29, 2012 79.97 80.02 79.27 79.67 2,449,310 -0.06(-0.08%)
May 25, 2012 78.88 79.96 78.84 79.74 1,416,801 +0.64(+0.80%)
May 24, 2012 78.80 79.56 78.55 79.10 1,619,764 +0.32(+0.40%)
May 23, 2012 78.96 79.10 78.15 78.78 2,354,911 -0.55(-0.69%)
May 22, 2012 78.47 79.60 78.35 79.33 2,527,089 -0.05(-0.06%)
May 21, 2012 79.41 79.64 78.67 79.37 2,503,928 -0.15(-0.18%)
May 18, 2012 80.37 80.75 78.63 79.52 4,106,035 -0.49(-0.61%)
May 17, 2012 81.08 81.14 80.00 80.01 1,722,482 -0.87(-1.08%)
May 16, 2012 80.94 81.59 80.66 80.88 1,664,231 +0.06(+0.08%)
May 15, 2012 81.33 81.44 80.57 80.82 1,783,039 -0.51(-0.63%)
May 14, 2012 81.28 81.80 80.94 81.33 1,551,042 -0.65(-0.79%)
May 11, 2012 81.28 82.47 81.12 81.97 1,068,615 +0.40(+0.49%)
May 10, 2012 81.64 82.05 81.34 81.57 1,416,928 +0.23(+0.28%)
May 09, 2012 81.06 81.86 80.65 81.34 2,303,146 -0.28(-0.35%)
May 08, 2012 81.24 81.70 80.50 81.63 2,110,555 +0.16(+0.20%)
May 07, 2012 81.18 81.74 81.18 81.46 1,483,047 +0.01(+0.01%)
May 04, 2012 82.21 82.45 81.27 81.45 1,686,016 -0.92(-1.11%)
May 03, 2012 82.00 82.98 81.64 82.37 2,058,160 +0.38(+0.47%)
May 02, 2012 82.05 82.22 81.66 81.99 2,133,016 -0.25(-0.30%)
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.