McKesson Corporation Common Stockのデータ

McKesson Corporation Common Stockの基本情報

名前 McKesson Corporation Common Stock
ティッカー MCK
国 United States
上場年 nan
セクター Health Care

McKesson Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 184.0 180.48 183.27 180.8 1459000.0 180.8
2021-02-12 183.5 180.67 181.77 182.24 906200.0 182.24
2021-02-11 184.41 180.37 184.01 181.77 657100.0 181.77
2021-02-10 186.62 182.82 186.31 184.04 752500.0 184.04
2021-02-09 185.44 182.9 184.46 184.98 770700.0 184.98
2021-02-08 183.85 181.11 182.23 183.8 914200.0 183.8
2021-02-05 186.71 182.27 186.15 183.06 873800.0 183.06
2021-02-04 186.81 181.0 181.4 186.07 1373200.0 186.07
2021-02-03 182.48 178.27 181.04 181.51 1544800.0 181.51
2021-02-02 187.37 180.09 184.41 180.55 1680200.0 180.55
2021-02-01 181.25 175.4 176.44 179.73 1418100.0 179.73
2021-01-29 180.77 172.77 179.51 174.47 1718300.0 174.47
2021-01-28 182.8 178.24 178.3 180.13 906900.0 180.13
2021-01-27 184.1 177.35 182.93 178.19 1245400.0 178.19
2021-01-26 185.98 182.97 183.87 184.42 664400.0 184.42
2021-01-25 185.39 182.3 183.17 183.15 893200.0 183.15
2021-01-22 186.6 182.17 182.86 185.01 917000.0 185.01
2021-01-21 184.83 180.81 184.19 182.79 760700.0 182.79
2021-01-20 184.27 180.75 182.5 184.16 644300.0 184.16
2021-01-19 184.82 181.41 183.98 182.47 788700.0 182.47
2021-01-15 185.48 179.58 182.32 184.42 901700.0 184.42
2021-01-14 184.5 181.85 183.28 182.82 684800.0 182.82
2021-01-13 184.01 182.24 182.97 183.4 616100.0 183.4
2021-01-12 184.34 181.96 184.05 183.27 696600.0 183.27
2021-01-11 184.98 181.23 182.6 183.4 1119300.0 183.4
2021-01-08 184.39 181.84 183.86 183.55 1171300.0 183.55
2021-01-07 183.76 179.51 179.9 183.02 2120500.0 183.02
2021-01-06 182.5 173.87 174.0 178.93 1478800.0 178.93
2021-01-05 177.96 173.65 174.52 175.6 1548500.0 175.6
2021-01-04 175.0 170.5 174.28 174.43 1072000.0 174.43
2020-12-31 174.14 171.76 173.0 173.92 663200.0 173.92
2020-12-30 175.13 173.05 174.04 173.42 579800.0 173.42
2020-12-29 176.89 173.08 175.15 174.18 813700.0 174.18
2020-12-28 174.79 171.26 171.85 174.32 1023800.0 174.32
2020-12-24 170.99 169.09 170.72 170.78 256700.0 170.78
2020-12-23 172.95 170.0 170.11 170.07 504400.0 170.07
2020-12-22 172.21 169.34 171.47 170.01 710900.0 170.01
2020-12-21 171.69 169.2 171.1 171.42 956500.0 171.42
2020-12-18 174.18 170.83 173.0 173.55 2085500.0 173.55
2020-12-17 174.0 171.07 173.81 172.91 802700.0 172.91
2020-12-16 173.59 170.73 172.8 172.35 969200.0 172.35
2020-12-15 174.41 171.38 173.52 173.08 820500.0 173.08
2020-12-14 176.5 171.8 176.5 172.33 910500.0 172.33
2020-12-11 177.09 173.1 176.95 174.66 747400.0 174.66
2020-12-10 179.14 176.93 177.55 177.68 905300.0 177.68
2020-12-09 181.15 176.89 180.55 178.68 777100.0 178.68
2020-12-08 180.94 176.58 176.97 180.42 953400.0 180.42
2020-12-07 180.33 177.14 180.1 178.26 981200.0 178.26
2020-12-04 181.19 178.78 179.44 180.76 812100.0 180.76
2020-12-03 181.07 178.71 180.55 179.16 946000.0 179.16
2020-12-02 181.92 178.58 178.81 180.85 990100.0 180.85
2020-12-01 183.54 178.82 183.06 179.0 1163800.0 179.0
2020-11-30 182.52 179.24 180.75 179.91 1797900.0 179.91
2020-11-27 181.77 179.1 179.66 180.0 469400.0 179.58
2020-11-25 181.4 178.34 181.4 179.5 991100.0 179.08
2020-11-24 181.21 174.5 176.5 179.75 1937300.0 179.33
2020-11-23 174.41 170.54 171.85 173.48 991100.0 173.08
2020-11-20 172.65 168.88 171.26 169.87 1131000.0 169.47
2020-11-19 175.95 169.69 175.95 171.94 1816900.0 171.54
2020-11-18 179.9 174.01 176.7 176.53 2010500.0 176.12
2020-11-17 178.75 169.82 178.02 173.64 3924300.0 173.23
2020-11-16 187.67 182.58 186.85 183.66 1272400.0 183.23
2020-11-13 184.16 178.17 178.71 182.99 805800.0 182.56
2020-11-12 179.73 176.26 176.58 177.94 818600.0 177.52
2020-11-11 184.5 177.52 184.0 177.81 1338000.0 177.4
2020-11-10 186.03 179.73 180.0 183.44 1633600.0 183.01
2020-11-09 183.43 176.21 180.02 178.51 2200400.0 178.09
2020-11-06 172.2 169.57 170.01 170.92 730800.0 170.52
2020-11-05 174.05 167.86 168.55 170.95 1119300.0 170.55
2020-11-04 170.23 164.04 164.5 166.04 1903100.0 165.65
2020-11-03 163.24 155.3 156.1 160.01 1706000.0 159.64
2020-11-02 152.58 148.22 150.34 152.03 1348500.0 151.68
2020-10-30 147.59 143.26 143.26 147.49 1125100.0 147.15
2020-10-29 145.2 141.32 143.84 143.79 1012900.0 143.45
2020-10-28 148.74 143.89 146.51 144.1 919900.0 143.76
2020-10-27 153.31 149.11 152.14 149.21 618600.0 148.86
2020-10-26 155.37 151.23 155.08 152.27 639600.0 151.91
2020-10-23 156.55 154.38 155.07 156.41 556600.0 156.05
2020-10-22 154.75 152.29 152.84 154.23 602400.0 153.87
2020-10-21 154.45 152.07 152.73 152.62 889500.0 152.26
2020-10-20 155.4 152.57 153.89 153.04 785000.0 152.68
2020-10-19 158.8 152.27 156.47 152.42 686900.0 152.06
2020-10-16 158.92 155.81 157.11 156.67 977800.0 156.3
2020-10-15 156.7 152.28 152.28 156.55 899800.0 156.18
2020-10-14 154.8 151.0 151.0 154.01 854200.0 153.65
2020-10-13 152.7 149.66 149.8 151.64 642200.0 151.29
2020-10-12 152.45 150.26 151.92 150.68 616900.0 150.33
2020-10-09 154.56 150.82 154.46 151.29 1075300.0 150.94
2020-10-08 154.09 148.13 148.86 153.99 1013400.0 153.63
2020-10-07 148.87 146.68 147.2 148.13 857300.0 147.78
2020-10-06 150.66 145.76 149.56 146.23 1550200.0 145.89
2020-10-05 150.1 147.32 148.0 149.18 982300.0 148.83
2020-10-02 148.82 144.58 145.23 146.98 1330400.0 146.64
2020-10-01 150.16 146.27 149.45 146.96 1377700.0 146.62
2020-09-30 150.49 146.06 146.23 148.93 1381600.0 148.58
2020-09-29 150.28 146.5 150.28 146.56 1465600.0 146.22
2020-09-28 151.61 149.05 150.85 150.09 1161000.0 149.74
2020-09-25 149.19 146.12 146.5 148.51 993500.0 148.16
2020-09-24 149.57 145.0 146.81 146.56 1024500.0 146.22
2020-09-23 151.15 146.83 149.43 147.09 1002500.0 146.75
2020-09-22 150.86 148.11 148.11 149.61 1437500.0 149.26
2020-09-21 150.0 146.46 149.04 148.23 1461000.0 147.88
2020-09-18 153.92 150.5 150.5 152.13 2188300.0 151.78
2020-09-17 153.02 149.44 150.36 151.5 1515600.0 151.15
2020-09-16 154.69 151.59 151.84 152.75 1411800.0 152.39
2020-09-15 153.66 150.81 151.34 150.87 982100.0 150.52
2020-09-14 152.91 149.51 151.14 150.9 1016500.0 150.55
2020-09-11 152.05 149.69 151.3 150.37 730800.0 150.02
2020-09-10 154.91 150.62 152.38 150.73 934100.0 150.38
2020-09-09 153.8 149.85 151.03 152.31 1002200.0 151.95
2020-09-08 153.76 149.7 152.3 149.93 1234100.0 149.58
2020-09-04 155.67 150.09 153.37 152.43 1095800.0 152.07
2020-09-03 159.06 152.69 158.14 154.32 1308300.0 153.96
2020-09-02 156.87 150.1 150.41 156.25 1386600.0 155.89
2020-09-01 154.51 148.39 154.17 150.22 1276300.0 149.87
2020-08-31 155.1 152.24 153.13 153.44 952200.0 153.08
2020-08-28 154.58 152.23 154.26 153.87 517500.0 153.09
2020-08-27 155.36 150.66 152.43 154.26 935000.0 153.48
2020-08-26 152.55 149.75 150.96 152.08 587800.0 151.31
2020-08-25 152.3 148.81 150.08 152.0 669100.0 151.23
2020-08-24 152.0 148.04 151.96 149.66 783600.0 148.9
2020-08-21 151.97 149.65 151.47 150.97 1335900.0 150.21
2020-08-20 153.07 151.43 151.96 151.89 629500.0 151.12
2020-08-19 156.17 152.97 155.36 153.34 599700.0 152.56
2020-08-18 157.3 155.39 155.58 155.54 727500.0 154.75
2020-08-17 160.08 155.59 160.0 155.79 1069400.0 155.0
2020-08-14 160.0 151.06 151.37 158.67 3209700.0 157.87
2020-08-13 152.33 149.03 152.1 152.19 874800.0 151.42
2020-08-12 154.61 150.95 152.0 153.0 920100.0 152.23
2020-08-11 154.13 150.67 153.27 151.31 892000.0 150.54
2020-08-10 153.78 150.77 151.94 152.39 816500.0 151.62
2020-08-07 152.11 150.73 150.83 152.0 569000.0 151.23
2020-08-06 153.52 151.02 152.64 151.75 1216600.0 150.98
2020-08-05 158.25 152.75 158.03 153.67 1234100.0 152.89
2020-08-04 159.31 156.0 159.0 157.02 1051300.0 156.23
2020-08-03 160.39 154.54 155.66 159.9 1452000.0 159.09
2020-07-31 153.5 146.77 153.5 150.16 1488200.0 149.4
2020-07-30 154.49 150.99 154.49 153.61 748200.0 152.83
2020-07-29 157.12 152.77 154.98 155.7 1451900.0 154.91
2020-07-28 157.13 153.64 157.0 153.89 921600.0 153.11
2020-07-27 157.38 152.82 154.49 157.15 744400.0 156.36
2020-07-24 157.78 154.87 156.66 155.34 594300.0 154.55
2020-07-23 158.08 155.87 156.63 156.66 891300.0 155.87
2020-07-22 157.66 155.04 155.83 156.25 988300.0 155.46
2020-07-21 157.02 153.5 154.0 155.98 856800.0 155.19
2020-07-20 155.18 151.79 154.81 153.5 630000.0 152.72
2020-07-17 155.65 153.46 153.69 154.81 653500.0 154.03
2020-07-16 155.4 151.94 153.0 153.37 635400.0 152.59
2020-07-15 153.87 149.5 149.91 153.5 1339100.0 152.72
2020-07-14 148.3 143.07 144.05 147.84 1259000.0 147.09
2020-07-13 146.97 142.39 143.92 144.98 1078500.0 144.25
2020-07-10 143.88 140.85 141.0 143.02 958400.0 142.3
2020-07-09 145.46 139.76 144.74 140.89 1141100.0 140.18
2020-07-08 147.44 143.53 146.27 144.57 1190300.0 143.84
2020-07-07 149.62 145.76 148.21 145.8 1571300.0 145.06
2020-07-06 154.82 150.38 154.43 151.51 706400.0 150.74
2020-07-02 155.83 152.13 152.13 152.73 841000.0 151.96
2020-07-01 154.89 150.4 153.42 150.91 1168600.0 150.15
2020-06-30 154.49 149.96 150.83 153.42 1038800.0 152.64
2020-06-29 152.32 149.06 149.35 151.77 817200.0 151.0
2020-06-26 152.3 147.2 150.6 148.21 3726300.0 147.46
2020-06-25 151.78 149.1 150.43 151.29 877900.0 150.52
2020-06-24 154.33 148.67 152.55 150.56 1008500.0 149.8
2020-06-23 156.41 153.42 156.27 153.67 1132500.0 152.89
2020-06-22 157.48 153.97 156.43 154.89 1001200.0 154.11
2020-06-19 158.44 154.77 156.16 156.7 1502300.0 155.91
2020-06-18 154.24 151.84 153.24 153.42 771300.0 152.64
2020-06-17 156.97 154.18 156.82 154.45 780500.0 153.67
2020-06-16 157.61 153.3 155.82 156.32 1067500.0 155.53
2020-06-15 152.35 144.4 145.84 151.72 1856800.0 150.95
2020-06-12 151.1 144.74 150.43 148.25 894600.0 147.5
2020-06-11 151.81 144.56 151.48 146.56 1570400.0 145.82
2020-06-10 161.88 154.37 161.63 154.39 1435600.0 153.61
2020-06-09 163.42 160.43 163.42 161.19 787100.0 160.37
2020-06-08 165.13 161.05 161.21 164.68 1272200.0 163.85
2020-06-05 165.04 160.7 161.08 161.62 1518200.0 160.8
2020-06-04 162.25 158.39 160.38 159.52 1558100.0 158.71
2020-06-03 164.65 161.12 164.65 161.72 1147200.0 160.9
2020-06-02 163.35 156.42 158.9 163.19 3981800.0 162.36
2020-06-01 160.58 157.63 158.33 158.94 991800.0 158.14
2020-05-29 159.07 155.1 157.09 158.67 1642300.0 157.87
2020-05-28 159.31 155.63 156.73 156.86 1573700.0 155.66
2020-05-27 155.38 149.6 149.6 155.34 1561600.0 154.15
2020-05-26 153.71 148.82 152.45 149.19 1259700.0 148.05
2020-05-22 150.0 145.89 145.91 149.42 902900.0 148.28
2020-05-21 149.4 144.52 145.0 145.82 1598100.0 144.7
2020-05-20 151.32 139.22 140.1 146.36 3224100.0 145.24
2020-05-19 146.05 142.55 143.02 144.63 1877800.0 143.52
2020-05-18 143.85 139.17 140.14 142.68 1731300.0 141.59
2020-05-15 136.57 130.37 130.87 136.45 2173300.0 135.41
2020-05-14 129.93 125.65 127.99 129.42 1909000.0 128.43
2020-05-13 134.03 128.88 133.78 129.63 2064200.0 128.64
2020-05-12 141.7 134.72 141.18 134.77 1627000.0 133.74
2020-05-11 141.79 137.11 138.0 140.26 1571800.0 139.19
2020-05-08 137.42 134.47 136.47 135.97 943100.0 134.93
2020-05-07 136.04 133.02 133.44 134.58 1421400.0 133.55
2020-05-06 135.16 131.35 134.51 131.86 1096000.0 130.85
2020-05-05 138.22 132.94 137.48 133.55 1705000.0 132.53
2020-05-04 136.23 132.81 134.0 135.68 908900.0 134.64
2020-05-01 139.13 132.98 139.13 134.7 1071500.0 133.67
2020-04-30 142.45 138.05 139.51 141.25 2536400.0 140.17
2020-04-29 142.49 139.28 142.0 140.26 1252800.0 139.19
2020-04-28 145.41 139.94 145.0 140.36 1966800.0 139.29
2020-04-27 144.19 139.41 141.55 143.28 1264800.0 142.18
2020-04-24 140.19 135.32 136.9 139.94 2660500.0 138.87
2020-04-23 139.36 134.4 135.78 136.57 1023900.0 135.52
2020-04-22 136.59 134.29 134.29 135.22 1395700.0 134.18
2020-04-21 138.5 131.27 138.5 132.44 2193100.0 131.43
2020-04-20 142.25 138.26 140.19 140.49 899100.0 139.41
2020-04-17 141.76 137.41 141.47 141.61 1558300.0 140.53
2020-04-16 139.63 135.12 136.68 138.11 2213100.0 137.05
2020-04-15 139.24 133.4 136.95 137.98 2131800.0 136.92
2020-04-14 137.77 133.08 136.14 137.66 2701700.0 136.61
2020-04-13 133.97 129.16 132.95 131.02 1604200.0 130.02
2020-04-09 135.84 130.61 132.16 133.32 1857000.0 132.3
2020-04-08 134.21 128.81 131.35 131.56 2106500.0 130.55
2020-04-07 141.57 131.54 140.0 132.08 1988200.0 131.07
2020-04-06 135.88 128.13 131.12 135.2 2327100.0 134.16
2020-04-03 129.99 123.24 128.01 125.49 2268000.0 124.53
2020-04-02 130.76 121.15 128.88 129.2 2926000.0 128.21
2020-04-01 134.57 129.15 130.46 133.06 1902600.0 132.04
2020-03-31 138.63 132.33 133.27 135.26 3114200.0 134.22
2020-03-30 139.64 127.22 127.24 138.02 2538400.0 136.96
2020-03-27 128.64 122.96 126.13 125.7 9223000.0 124.74
2020-03-26 132.03 121.38 123.3 131.66 2282200.0 130.65
2020-03-25 130.13 120.12 126.21 121.24 2491400.0 120.31
2020-03-24 126.9 118.65 122.36 126.31 3116500.0 125.34
2020-03-23 123.94 113.71 123.23 115.75 2754100.0 114.86
2020-03-20 131.49 119.51 127.88 124.97 2993800.0 124.01
2020-03-19 139.99 126.32 132.78 127.4 3531600.0 126.42
2020-03-18 147.11 124.8 131.56 135.9 5796000.0 134.86
2020-03-17 140.06 120.0 124.5 139.47 6674700.0 138.4
2020-03-16 129.99 112.6 119.39 121.28 9402600.0 120.35
2020-03-13 132.96 124.02 131.71 132.57 9345300.0 131.55
2020-03-12 132.0 120.52 128.71 124.03 10738600.0 123.08
2020-03-11 139.87 133.38 134.14 135.17 9719600.0 134.13
2020-03-10 138.07 129.01 134.57 138.0 17595400.0 136.94
2020-03-09 137.31 121.31 132.27 131.97 25015700.0 130.96
2020-03-06 145.21 137.1 140.0 141.49 22272500.0 140.41
2020-03-05 151.2 141.12 149.48 145.12 16884200.0 144.01
2020-03-04 153.62 149.17 153.07 152.26 18687000.0 151.09
2020-03-03 154.79 145.77 150.56 147.8 18003100.0 146.67
2020-03-02 150.49 139.25 141.57 150.41 11921100.0 149.26
2020-02-28 146.86 137.94 143.37 139.86 9285800.0 138.79
2020-02-27 157.1 147.66 156.0 147.71 5900100.0 146.17
2020-02-26 163.14 157.71 161.84 158.98 5578100.0 157.32
2020-02-25 167.37 160.19 167.2 160.85 5059200.0 159.18
2020-02-24 169.26 165.29 167.03 165.56 6332900.0 163.84
2020-02-21 172.18 168.48 169.75 170.96 3727200.0 169.18
2020-02-20 171.22 167.0 168.2 170.78 3313600.0 169.0
2020-02-19 168.35 166.17 167.92 168.01 4262400.0 166.26
2020-02-18 169.03 166.76 168.38 167.63 5202300.0 165.88