McKesson Corporation (MCK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | 65 |
| Apr 22, 2024 | 492.20 | 499.60 | 482.10 | 499.60 | 499.60 | 65 |
| Apr 19, 2024 | 484.60 | 487.50 | 484.60 | 487.50 | 487.50 | 2 |
| Apr 18, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| Apr 17, 2024 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | - |
| Apr 16, 2024 | 491.10 | 491.10 | 491.10 | 491.10 | 491.10 | - |
| Apr 15, 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | - |
| Apr 12, 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | - |
| Apr 11, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| Apr 10, 2024 | 484.70 | 487.00 | 484.70 | 487.00 | 487.00 | 10 |
| Apr 09, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| Apr 08, 2024 | 495.50 | 498.80 | 495.50 | 498.80 | 498.80 | 33 |
| Apr 05, 2024 | 493.10 | 493.10 | 493.10 | 493.10 | 493.10 | - |
| Apr 04, 2024 | 497.40 | 499.90 | 497.40 | 499.90 | 499.90 | 6 |
| Apr 03, 2024 | 493.10 | 496.00 | 493.10 | 496.00 | 496.00 | 6 |
| Apr 02, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| Mar 28, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Mar 27, 2024 | 494.00 | 494.00 | 493.00 | 493.00 | 493.00 | 14 |
| Mar 26, 2024 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 20 |
| Mar 25, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 25 |
| Mar 22, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| Mar 21, 2024 | 485.00 | 489.00 | 485.00 | 489.00 | 489.00 | 6 |
| Mar 20, 2024 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 40 |
| Mar 19, 2024 | 486.00 | 494.00 | 486.00 | 494.00 | 494.00 | 20 |
| Mar 18, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| Mar 15, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| Mar 14, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| Mar 13, 2024 | 484.00 | 487.00 | 484.00 | 487.00 | 487.00 | 20 |
| Mar 12, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Mar 11, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Mar 08, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| Mar 07, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 13 |
| Mar 06, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Mar 05, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Mar 04, 2024 | 486.00 | 492.00 | 486.00 | 492.00 | 492.00 | 50 |
| Mar 01, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Feb 29, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 12 |
| Feb 29, 2024 | 0.62 Dividend | |||||
| Feb 28, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 477.38 | - |
| Feb 27, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 475.38 | - |
| Feb 26, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.38 | - |
| Feb 23, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.39 | - |
| Feb 22, 2024 | 468.00 | 469.00 | 468.00 | 469.00 | 468.39 | 15 |
| Feb 21, 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 466.39 | - |
| Feb 20, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 471.39 | - |
| Feb 19, 2024 | 472.00 | 476.00 | 472.00 | 476.00 | 475.38 | 8 |
| Feb 16, 2024 | 468.00 | 472.00 | 468.00 | 472.00 | 471.39 | 10 |
| Feb 15, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 465.40 | - |
| Feb 14, 2024 | 470.00 | 470.00 | 469.00 | 469.00 | 468.39 | 30 |
| Feb 13, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 456.41 | - |
| Feb 12, 2024 | 463.00 | 467.00 | 463.00 | 467.00 | 466.39 | 10 |
| Feb 09, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 456.41 | - |
| Feb 08, 2024 | 465.00 | 472.00 | 461.00 | 461.00 | 460.40 | 10 |
| Feb 07, 2024 | 469.00 | 477.00 | 469.00 | 477.00 | 476.38 | - |
| Feb 06, 2024 | 471.00 | 475.00 | 471.00 | 473.00 | 472.39 | 7 |
| Feb 05, 2024 | 466.00 | 470.00 | 466.00 | 470.00 | 469.39 | 55 |
| Feb 02, 2024 | 461.00 | 466.00 | 461.00 | 466.00 | 465.40 | - |
| Feb 01, 2024 | 462.00 | 462.00 | 452.00 | 452.00 | 451.41 | - |
| Jan 31, 2024 | 450.00 | 461.00 | 450.00 | 461.00 | 460.40 | - |
| Jan 30, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 447.42 | - |
| Jan 29, 2024 | 450.00 | 450.00 | 446.00 | 447.00 | 446.42 | 22 |
| Jan 26, 2024 | 447.00 | 447.00 | 446.00 | 446.00 | 445.42 | - |
| Jan 25, 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 445.42 | - |
| Jan 24, 2024 | 445.00 | 448.00 | 444.00 | 444.00 | 443.42 | 17 |
| Jan 23, 2024 | 445.00 | 446.00 | 445.00 | 446.00 | 445.42 | - |
| Jan 22, 2024 | 443.00 | 450.00 | 443.00 | 450.00 | 449.42 | 12 |
| Jan 19, 2024 | 452.00 | 458.00 | 451.00 | 451.00 | 450.42 | 44 |
| Jan 18, 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 445.42 | - |
| Jan 17, 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 446.42 | 10 |
| Jan 16, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 441.43 | - |
| Jan 15, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 440.43 | - |
| Jan 12, 2024 | 444.00 | 444.00 | 441.00 | 441.00 | 440.43 | - |
| Jan 11, 2024 | 439.00 | 445.00 | 439.00 | 445.00 | 444.42 | 6 |
| Jan 10, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.43 | - |
| Jan 09, 2024 | 433.00 | 442.00 | 433.00 | 442.00 | 441.43 | 20 |
| Jan 08, 2024 | 435.00 | 436.00 | 435.00 | 436.00 | 435.43 | 1 |
| Jan 05, 2024 | 433.00 | 433.00 | 432.00 | 432.00 | 431.44 | 3 |
| Jan 04, 2024 | 438.00 | 438.00 | 435.00 | 435.00 | 434.44 | 5 |
| Jan 03, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 429.44 | - |
| Jan 02, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 417.46 | - |
| Dec 29, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 411.47 | - |
| Dec 28, 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 409.47 | - |
| Dec 27, 2023 | 411.00 | 411.00 | 411.00 | 411.00 | 410.47 | - |
| Dec 22, 2023 | 410.00 | 411.00 | 410.00 | 411.00 | 410.47 | - |
| Dec 21, 2023 | 407.00 | 407.00 | 406.00 | 406.00 | 405.47 | - |
| Dec 20, 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 406.47 | - |
| Dec 19, 2023 | 408.00 | 410.00 | 405.00 | 410.00 | 409.47 | 2 |
| Dec 18, 2023 | 402.00 | 408.00 | 402.00 | 408.00 | 407.47 | - |
| Dec 15, 2023 | 401.00 | 401.00 | 400.00 | 400.00 | 399.48 | - |
| Dec 14, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 421.45 | - |
| Dec 13, 2023 | 427.00 | 428.00 | 427.00 | 428.00 | 427.44 | - |
| Dec 12, 2023 | 427.00 | 429.00 | 427.00 | 429.00 | 428.44 | - |
| Dec 11, 2023 | 424.00 | 432.00 | 424.00 | 432.00 | 431.44 | 2 |
| Dec 08, 2023 | 421.00 | 421.00 | 421.00 | 421.00 | 420.45 | - |
| Dec 07, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 422.45 | - |
| Dec 06, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 425.45 | - |
| Dec 05, 2023 | 423.00 | 423.00 | 420.00 | 420.00 | 419.46 | 7 |
| Dec 04, 2023 | 425.00 | 429.00 | 425.00 | 429.00 | 428.44 | 13 |
| Dec 01, 2023 | 430.00 | 436.00 | 430.00 | 436.00 | 435.43 | - |
| Nov 30, 2023 | 415.00 | 418.00 | 415.00 | 418.00 | 417.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.