Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.72 36.72 36.72 4,552,965 +0.50(+1.37%)
Dec 30, 2020 36.39 36.58 36.08 36.22 4,552,965 -0.06(-0.18%)
Dec 29, 2020 36.65 37.14 36.13 36.28 4,343,077 -0.23(-0.63%)
Dec 28, 2020 36.53 37.10 36.18 36.51 5,113,600 +0.04(+0.10%)
Dec 24, 2020 36.78 36.86 35.98 36.48 2,908,617 -0.23(-0.63%)
Dec 23, 2020 36.34 37.05 36.31 36.71 4,558,126 +0.55(+1.53%)
Dec 22, 2020 37.38 37.39 36.06 36.16 8,776,517 -1.29(-3.44%)
Dec 21, 2020 37.33 37.77 36.97 37.44 5,210,282 -0.02(-0.05%)
Dec 18, 2020 37.74 37.91 37.20 37.46 12,971,200 -0.17(-0.46%)
Dec 17, 2020 37.59 37.71 37.15 37.64 6,091,305 +0.41(+1.09%)
Dec 16, 2020 38.12 38.12 37.05 37.23 8,543,122 -0.82(-2.15%)
Dec 15, 2020 38.30 38.68 37.92 38.05 5,929,732 -0.14(-0.36%)
Dec 14, 2020 38.71 38.80 37.93 38.19 7,270,645 -0.05(-0.12%)
Dec 11, 2020 38.30 38.36 37.61 38.24 6,448,616 -0.11(-0.29%)
Dec 10, 2020 38.09 38.71 38.01 38.35 5,270,232 -0.11(-0.29%)
Dec 09, 2020 39.16 39.24 38.17 38.46 7,064,858 -0.20(-0.52%)
Dec 08, 2020 38.59 39.10 38.35 38.66 6,738,565 -0.41(-1.04%)
Dec 07, 2020 39.75 39.89 38.73 39.06 7,346,351 -0.90(-2.26%)
Dec 04, 2020 39.64 40.00 38.41 39.97 12,188,190 +0.54(+1.38%)
Dec 03, 2020 36.82 40.21 36.80 39.42 18,711,044 +2.74(+7.48%)
Dec 02, 2020 35.45 36.92 35.34 36.68 9,061,462 +1.27(+3.59%)
Dec 01, 2020 35.34 36.09 35.27 35.41 8,691,700 +0.41(+1.18%)
Nov 30, 2020 35.92 36.00 34.88 34.99 15,041,259 -0.91(-2.54%)
Nov 27, 2020 36.13 36.13 35.55 35.91 3,284,426 -0.06(-0.18%)
Nov 25, 2020 35.45 36.07 35.05 35.97 7,216,420 +0.51(+1.43%)
Nov 24, 2020 35.37 35.53 34.71 35.46 9,542,935 +0.50(+1.42%)
Nov 23, 2020 34.69 35.02 34.27 34.97 8,912,742 +0.41(+1.20%)
Nov 20, 2020 34.44 35.06 34.19 34.55 9,799,950 -0.29(-0.85%)
Nov 19, 2020 35.11 35.39 34.08 34.85 13,873,929 -0.35(-0.99%)
Nov 18, 2020 36.77 36.78 35.19 35.20 15,651,188 -1.06(-2.93%)
Nov 17, 2020 36.31 37.10 35.99 36.26 27,572,698 -3.87(-9.64%)
Nov 16, 2020 39.84 40.83 39.78 40.13 8,836,776 +1.26(+3.25%)
Nov 13, 2020 37.40 38.89 37.25 38.86 7,090,627 +1.77(+4.76%)
Nov 12, 2020 37.37 37.52 36.55 37.10 6,439,201 -0.61(-1.62%)
Nov 11, 2020 38.69 38.90 37.59 37.71 8,064,392 -0.83(-2.15%)
Nov 10, 2020 36.21 39.82 35.99 38.53 19,922,662 +2.34(+6.46%)
Nov 09, 2020 35.92 37.06 35.08 36.19 13,302,548 +2.25(+6.62%)
Nov 06, 2020 34.29 34.73 33.82 33.95 7,002,043 -0.20(-0.59%)
Nov 05, 2020 33.05 34.20 32.82 34.15 6,704,882 +1.13(+3.42%)
Nov 04, 2020 33.53 34.28 32.96 33.02 9,407,516 -0.98(-2.89%)
Nov 03, 2020 33.09 34.23 33.05 34.00 8,630,358 +1.44(+4.41%)
Nov 02, 2020 31.42 32.58 31.27 32.56 8,180,978 +1.59(+5.14%)
Oct 30, 2020 30.36 30.98 30.35 30.97 11,555,735 +0.47(+1.55%)
Oct 29, 2020 31.27 31.37 30.44 30.50 10,111,539 -0.97(-3.09%)
Oct 28, 2020 32.06 32.60 31.43 31.47 8,007,213 -1.28(-3.92%)
Oct 27, 2020 33.67 33.93 32.68 32.76 6,220,759 -1.10(-3.25%)
Oct 26, 2020 34.48 34.60 33.67 33.86 8,454,535 -0.76(-2.18%)
Oct 23, 2020 34.30 34.64 34.18 34.61 4,258,926 +0.48(+1.41%)
Oct 22, 2020 34.15 34.28 33.81 34.13 4,486,847 +0.11(+0.32%)
Oct 21, 2020 34.00 34.46 33.64 34.02 4,073,770 -0.09(-0.27%)
Oct 20, 2020 33.80 34.36 33.41 34.11 6,631,846 +0.47(+1.41%)
Oct 19, 2020 34.08 34.39 33.51 33.64 5,346,335 -0.40(-1.18%)
Oct 16, 2020 34.10 34.49 33.57 34.04 9,411,270 -0.21(-0.61%)
Oct 15, 2020 33.07 34.78 33.04 34.25 17,770,820 +1.57(+4.82%)
Oct 14, 2020 33.05 33.49 32.44 32.67 9,197,021 -0.25(-0.75%)
Oct 13, 2020 33.57 33.75 32.48 32.92 8,814,552 -0.68(-2.03%)
Oct 12, 2020 33.32 34.31 33.14 33.60 9,544,524 +0.54(+1.62%)
Oct 09, 2020 33.93 34.20 33.01 33.06 8,158,903 -0.66(-1.97%)
Oct 08, 2020 33.35 33.75 33.29 33.73 3,981,913 +0.53(+1.59%)
Oct 07, 2020 32.92 33.44 32.77 33.20 4,052,175 +0.49(+1.50%)
Oct 06, 2020 33.30 33.69 32.58 32.71 5,630,079 -0.61(-1.83%)
Oct 05, 2020 32.77 33.37 32.71 33.32 5,247,685 +0.77(+2.38%)
Oct 02, 2020 32.14 32.72 32.10 32.55 6,006,195 -0.09(-0.28%)
Oct 01, 2020 32.61 32.86 32.34 32.64 5,284,982 -0.05(-0.14%)
Sep 30, 2020 32.35 33.02 32.35 32.68 7,340,434 +0.49(+1.53%)
Sep 29, 2020 32.57 33.00 32.16 32.19 5,582,487 -0.63(-1.91%)
Sep 28, 2020 32.66 33.22 32.60 32.82 6,485,487 +0.58(+1.81%)
Sep 25, 2020 31.56 32.36 31.42 32.24 6,545,168 +0.36(+1.14%)
Sep 24, 2020 32.01 32.08 31.41 31.87 6,042,048 -0.03(-0.09%)
Sep 23, 2020 32.65 33.01 31.79 31.90 9,319,152 -0.60(-1.85%)
Sep 22, 2020 32.56 32.73 32.20 32.50 4,834,538 -0.06(-0.20%)
Sep 21, 2020 33.44 33.55 32.38 32.56 8,224,464 -1.04(-3.09%)
Sep 18, 2020 33.86 33.89 33.16 33.60 14,094,319 -0.25(-0.75%)
Sep 17, 2020 32.49 33.92 32.31 33.86 7,969,201 +0.85(+2.56%)
Sep 16, 2020 32.20 33.57 32.05 33.01 9,038,703 +0.92(+2.86%)
Sep 15, 2020 32.03 32.48 31.73 32.09 9,328,710 +0.15(+0.46%)
Sep 14, 2020 31.71 32.00 31.48 31.95 6,310,207 +0.37(+1.18%)
Sep 11, 2020 31.58 32.07 30.83 31.57 10,588,791 +0.03(+0.09%)
Sep 10, 2020 32.48 32.48 31.40 31.55 8,673,378 -0.62(-1.92%)
Sep 09, 2020 32.84 33.00 32.05 32.16 10,443,189 -0.68(-2.08%)
Sep 08, 2020 33.57 33.87 32.78 32.85 9,077,504 -0.72(-2.14%)
Sep 04, 2020 33.77 34.16 33.26 33.57 7,687,191 -0.18(-0.54%)
Sep 03, 2020 33.91 34.88 33.43 33.75 9,093,985 -0.07(-0.22%)
Sep 02, 2020 33.57 34.18 33.37 33.82 8,427,855 +0.37(+1.12%)
Sep 01, 2020 34.48 34.54 33.21 33.45 11,795,496 -1.15(-3.31%)
Aug 31, 2020 35.13 35.22 34.58 34.59 8,724,352 -0.67(-1.91%)
Aug 28, 2020 35.81 35.85 35.15 35.27 6,633,422 -0.53(-1.47%)
Aug 27, 2020 35.17 35.89 34.99 35.79 6,673,862 +0.61(+1.73%)
Aug 26, 2020 35.66 35.83 34.90 35.19 8,543,675 -0.76(-2.10%)
Aug 25, 2020 36.34 36.49 35.60 35.94 6,114,866 -0.22(-0.60%)
Aug 24, 2020 36.05 36.57 35.48 36.16 6,045,250 +0.25(+0.71%)
Aug 21, 2020 35.97 36.32 35.76 35.90 6,186,988 -0.23(-0.63%)
Aug 20, 2020 36.40 36.52 36.04 36.13 4,005,613 -0.49(-1.34%)
Aug 19, 2020 37.10 37.20 36.51 36.62 5,463,133 -0.46(-1.25%)
Aug 18, 2020 36.99 37.80 36.80 37.09 5,314,642 +0.05(+0.14%)
Aug 17, 2020 37.70 37.75 36.71 37.03 5,850,211 -0.67(-1.77%)
Aug 14, 2020 36.70 37.74 36.68 37.70 6,322,417 +0.82(+2.22%)
Aug 13, 2020 37.18 37.43 36.72 36.88 6,324,623 -0.74(-1.96%)
Aug 12, 2020 38.05 38.36 37.39 37.62 5,480,260 -0.03(-0.07%)
Aug 11, 2020 39.02 39.62 37.53 37.65 7,204,403 -0.91(-2.36%)
Aug 10, 2020 37.45 38.59 37.35 38.55 5,438,124 +1.21(+3.23%)
Aug 07, 2020 36.58 37.43 36.45 37.35 5,045,438 +0.57(+1.54%)
Aug 06, 2020 36.73 37.32 36.57 36.78 5,224,050 +0.07(+0.20%)
Aug 05, 2020 36.75 37.24 36.50 36.71 7,626,425 -0.11(-0.29%)
Aug 04, 2020 36.74 36.94 36.41 36.82 6,423,182 -0.13(-0.37%)
Aug 03, 2020 36.50 37.03 35.94 36.95 5,459,054 +0.33(+0.91%)
Jul 31, 2020 36.21 36.78 36.05 36.62 13,026,693 +0.06(+0.17%)
Jul 30, 2020 36.48 36.75 35.97 36.56 5,006,324 -0.47(-1.26%)
Jul 29, 2020 36.73 37.12 36.08 37.03 5,526,148 +0.43(+1.18%)
Jul 28, 2020 35.92 36.89 35.84 36.59 6,159,628 +0.76(+2.11%)
Jul 27, 2020 36.53 36.84 35.28 35.84 8,865,040 -0.60(-1.65%)
Jul 24, 2020 36.31 37.14 36.25 36.44 4,433,240 +0.15(+0.42%)
Jul 23, 2020 36.79 36.86 36.01 36.29 5,228,105 -0.31(-0.86%)
Jul 22, 2020 36.34 36.63 35.98 36.60 4,767,092 +0.25(+0.69%)
Jul 21, 2020 36.61 37.34 36.21 36.35 7,435,436 -0.05(-0.12%)
Jul 20, 2020 37.05 37.05 36.18 36.40 4,516,271 -0.86(-2.32%)
Jul 17, 2020 37.41 37.68 37.16 37.26 4,158,434 +0.06(+0.17%)
Jul 16, 2020 36.44 37.50 36.32 37.20 4,871,437 +0.60(+1.65%)
Jul 15, 2020 36.38 36.85 35.92 36.59 6,823,799 +0.51(+1.42%)
Jul 14, 2020 35.47 36.16 35.01 36.08 6,557,344 +0.48(+1.34%)
Jul 13, 2020 36.14 36.31 35.48 35.60 10,845,091 -0.49(-1.35%)
Jul 10, 2020 34.79 36.15 34.63 36.09 13,072,494 +1.00(+2.85%)
Jul 09, 2020 36.16 36.21 34.23 35.09 31,980,604 -2.95(-7.76%)
Jul 08, 2020 39.11 39.11 37.73 38.04 8,254,758 +0.06(+0.17%)
Jul 07, 2020 38.47 38.57 37.89 37.98 5,710,161 -0.85(-2.18%)
Jul 06, 2020 38.37 39.41 38.35 38.82 9,151,344 +1.06(+2.81%)
Jul 02, 2020 37.16 38.08 37.11 37.76 8,783,327 +0.99(+2.69%)
Jul 01, 2020 37.92 38.47 36.66 36.77 7,849,250 -1.36(-3.56%)
Jun 30, 2020 37.89 38.30 37.56 38.13 5,313,619 +0.06(+0.17%)
Jun 29, 2020 37.28 38.36 37.22 38.07 5,809,201 +1.03(+2.79%)
Jun 26, 2020 37.66 37.72 36.66 37.03 7,823,286 -0.78(-2.07%)
Jun 25, 2020 36.99 38.02 36.63 37.82 7,402,293 +0.78(+2.11%)
Jun 24, 2020 38.16 38.39 36.75 37.03 6,912,315 -1.48(-3.83%)
Jun 23, 2020 39.57 39.79 38.43 38.51 6,023,112 -0.39(-0.99%)
Jun 22, 2020 39.18 39.33 38.46 38.90 5,727,284 -0.80(-2.02%)
Jun 19, 2020 38.21 40.03 37.96 39.70 15,161,661 +1.93(+5.12%)
Jun 18, 2020 37.49 38.19 37.22 37.76 3,558,442 -0.15(-0.40%)
Jun 17, 2020 38.05 38.47 37.62 37.92 5,300,835 +0.00(+0.00%)
Jun 16, 2020 38.22 38.64 37.02 37.92 6,056,036 +0.59(+1.59%)
Jun 15, 2020 36.40 37.76 35.83 37.32 5,866,068 +0.08(+0.22%)
Jun 12, 2020 37.66 38.32 36.63 37.24 5,578,040 +0.58(+1.60%)
Jun 11, 2020 38.84 38.86 36.64 36.66 8,779,583 -3.18(-7.97%)
Jun 10, 2020 40.95 41.06 39.78 39.83 5,069,025 -0.90(-2.21%)
Jun 09, 2020 41.90 41.95 40.45 40.73 5,631,403 -1.57(-3.70%)
Jun 08, 2020 40.92 42.62 40.92 42.30 8,040,546 +1.50(+3.68%)
Jun 05, 2020 40.66 41.71 40.34 40.79 8,951,189 +1.03(+2.60%)
Jun 04, 2020 38.77 39.91 38.47 39.76 5,502,210 +0.53(+1.35%)
Jun 03, 2020 39.55 39.95 39.09 39.23 5,203,758 +0.05(+0.14%)
Jun 02, 2020 38.85 39.46 38.80 39.18 4,761,201 +0.22(+0.58%)
Jun 01, 2020 38.42 39.11 38.32 38.95 6,416,552 +0.32(+0.84%)
May 29, 2020 37.37 38.65 37.09 38.63 9,847,198 +1.00(+2.65%)
May 28, 2020 39.08 39.08 37.55 37.63 6,602,407 -1.03(-2.65%)
May 27, 2020 38.48 39.31 37.95 38.65 8,612,310 +0.73(+1.92%)
May 26, 2020 36.37 38.20 36.29 37.92 9,091,411 +2.30(+6.46%)
May 22, 2020 35.65 36.04 35.39 35.62 3,769,904 -0.13(-0.38%)
May 21, 2020 35.98 36.67 35.68 35.76 4,935,464 -0.35(-0.97%)
May 20, 2020 36.13 36.51 35.96 36.11 5,167,248 +0.33(+0.93%)
May 19, 2020 36.52 36.81 35.75 35.77 5,781,364 -0.57(-1.57%)
May 18, 2020 35.30 36.44 35.08 36.34 10,541,947 +2.19(+6.41%)
May 15, 2020 34.08 34.23 33.35 34.16 19,460,056 -0.40(-1.16%)
May 14, 2020 33.97 34.71 32.60 34.56 14,700,097 +0.44(+1.30%)
May 13, 2020 35.85 36.01 33.81 34.11 13,318,981 -1.94(-5.38%)
May 12, 2020 37.33 37.52 36.04 36.05 7,083,987 -1.05(-2.83%)
May 11, 2020 37.16 37.27 36.66 37.10 5,534,619 +0.04(+0.10%)
May 08, 2020 36.68 37.18 36.36 37.06 6,707,902 +0.90(+2.48%)
May 07, 2020 36.97 37.24 35.94 36.17 7,753,511 -0.48(-1.31%)
May 06, 2020 37.62 37.63 36.52 36.65 7,012,702 -0.73(-1.95%)
May 05, 2020 38.69 38.72 37.23 37.38 8,675,295 -0.38(-1.01%)
May 04, 2020 37.09 38.09 36.66 37.76 8,079,764 +0.70(+1.90%)
May 01, 2020 38.04 38.34 36.82 37.06 7,944,252 -1.45(-3.77%)
Apr 30, 2020 40.11 40.21 38.44 38.51 8,867,134 -1.84(-4.56%)
Apr 29, 2020 40.05 40.56 39.29 40.35 5,689,686 +0.63(+1.59%)
Apr 28, 2020 40.38 40.60 39.15 39.72 6,416,334 +0.20(+0.50%)
Apr 27, 2020 38.94 39.62 38.86 39.52 7,536,805 +0.61(+1.58%)
Apr 24, 2020 38.86 39.16 38.25 38.91 4,612,168 +0.21(+0.55%)
Apr 23, 2020 38.36 39.51 38.36 38.69 4,757,705 +0.17(+0.44%)
Apr 22, 2020 38.16 38.65 37.86 38.52 5,258,053 +0.68(+1.79%)
Apr 21, 2020 37.39 38.01 37.10 37.85 6,649,943 -0.27(-0.70%)
Apr 20, 2020 39.28 39.62 37.97 38.11 6,690,812 -1.47(-3.71%)
Apr 17, 2020 39.47 39.73 38.91 39.58 7,070,252 +1.13(+2.94%)
Apr 16, 2020 38.58 39.21 37.70 38.45 6,886,944 -0.19(-0.48%)
Apr 15, 2020 40.52 40.74 38.50 38.64 6,800,105 -2.62(-6.34%)
Apr 14, 2020 39.92 41.32 39.85 41.25 7,287,882 +2.02(+5.15%)
Apr 13, 2020 38.95 39.88 38.65 39.23 4,960,088 +0.12(+0.30%)
Apr 09, 2020 38.38 39.51 38.33 39.12 7,998,104 +0.79(+2.07%)
Apr 08, 2020 38.43 38.76 37.47 38.33 6,977,361 +0.25(+0.65%)
Apr 07, 2020 38.59 39.39 37.81 38.08 7,522,889 +0.16(+0.42%)
Apr 06, 2020 37.27 37.94 36.64 37.92 12,204,872 +1.70(+4.69%)
Apr 03, 2020 35.80 36.56 35.36 36.22 7,295,441 +0.36(+0.99%)
Apr 02, 2020 35.73 36.81 35.05 35.86 21,237,684 -2.41(-6.30%)
Apr 01, 2020 40.09 41.27 37.90 38.27 7,636,749 -2.42(-5.95%)
Mar 31, 2020 40.27 42.22 39.80 40.69 10,463,394 +0.52(+1.31%)
Mar 30, 2020 39.65 40.60 39.52 40.17 7,998,837 +1.03(+2.64%)
Mar 27, 2020 39.60 40.50 38.99 39.14 6,630,778 -1.49(-3.66%)
Mar 26, 2020 37.13 40.78 36.47 40.62 12,475,672 +3.76(+10.21%)
Mar 25, 2020 39.54 40.43 36.74 36.86 12,406,661 -3.39(-8.42%)
Mar 24, 2020 40.04 40.86 38.86 40.25 10,835,971 +1.46(+3.76%)
Mar 23, 2020 41.41 42.44 38.42 38.79 10,092,045 -2.50(-6.05%)
Mar 20, 2020 43.05 43.24 39.67 41.29 12,400,485 -1.89(-4.39%)
Mar 19, 2020 46.88 48.24 41.43 43.18 11,618,563 -3.79(-8.07%)
Mar 18, 2020 42.11 47.14 41.67 46.97 18,656,172 +2.86(+6.47%)
Mar 17, 2020 41.08 44.12 38.70 44.12 10,389,553 +4.02(+10.03%)
Mar 16, 2020 37.22 42.72 36.91 40.10 11,792,529 -0.99(-2.40%)
Mar 13, 2020 38.00 41.19 36.78 41.08 12,570,473 +4.60(+12.60%)
Mar 12, 2020 38.97 39.07 36.04 36.49 12,641,559 -4.49(-10.96%)
Mar 11, 2020 42.90 43.28 40.44 40.98 9,665,234 -2.75(-6.29%)
Mar 10, 2020 44.02 44.91 41.67 43.73 12,581,035 +0.64(+1.49%)
Mar 09, 2020 42.72 45.17 42.69 43.09 13,874,435 -1.84(-4.10%)
Mar 06, 2020 42.03 45.22 41.97 44.93 13,293,036 +1.54(+3.55%)
Mar 05, 2020 42.03 43.56 41.92 43.39 8,134,656 +0.08(+0.18%)
Mar 04, 2020 41.94 43.35 41.65 43.31 8,085,426 +2.29(+5.57%)
Mar 03, 2020 42.25 43.79 40.68 41.02 11,674,047 -1.77(-4.14%)
Mar 02, 2020 40.84 42.85 40.44 42.79 12,642,252 +2.09(+5.14%)
Feb 28, 2020 40.18 40.82 39.68 40.70 13,330,586 -0.43(-1.04%)
Feb 27, 2020 41.76 42.53 40.52 41.13 11,378,421 -1.27(-3.00%)
Feb 26, 2020 42.87 43.58 42.37 42.40 8,107,486 +0.14(+0.34%)
Feb 25, 2020 43.90 43.93 42.02 42.26 7,120,873 -1.35(-3.10%)
Feb 24, 2020 45.17 45.66 43.59 43.61 9,046,482 -2.15(-4.70%)
Feb 21, 2020 46.13 46.27 45.60 45.76 5,221,742 -0.37(-0.81%)
Feb 20, 2020 46.31 46.55 45.81 46.14 3,786,993 -0.18(-0.38%)
Feb 19, 2020 46.09 46.33 45.80 46.31 3,686,994 +0.19(+0.40%)
Feb 18, 2020 46.62 46.88 46.00 46.13 4,872,935 -0.47(-1.02%)
Feb 14, 2020 47.37 47.43 46.50 46.60 5,844,812 -0.63(-1.34%)
Feb 13, 2020 47.89 48.03 47.13 47.24 4,159,586 -0.79(-1.65%)
Feb 12, 2020 47.10 48.08 46.84 48.03 6,080,018 +1.30(+2.79%)
Feb 11, 2020 47.21 47.23 46.60 46.73 4,596,367 -0.38(-0.80%)
Feb 10, 2020 46.99 47.67 46.82 47.10 4,905,379 +0.16(+0.34%)
Feb 07, 2020 46.98 47.34 46.72 46.95 3,831,369 -0.22(-0.47%)
Feb 06, 2020 47.18 47.83 46.88 47.17 4,989,574 +0.45(+0.96%)
Feb 05, 2020 46.60 47.31 46.29 46.72 6,108,799 +0.56(+1.22%)
Feb 04, 2020 45.46 46.22 45.26 46.15 5,568,510 +1.23(+2.73%)
Feb 03, 2020 45.01 45.40 44.90 44.93 5,843,358 +0.09(+0.20%)
Jan 31, 2020 45.60 45.78 44.67 44.84 7,408,366 -0.97(-2.12%)
Jan 30, 2020 45.89 45.97 45.13 45.81 4,298,309 -0.29(-0.63%)
Jan 29, 2020 46.58 46.73 46.09 46.10 3,980,367 -0.44(-0.95%)
Jan 28, 2020 46.25 46.72 46.00 46.54 5,410,649 +0.48(+1.05%)
Jan 27, 2020 45.46 46.37 45.45 46.05 5,793,478 +0.17(+0.37%)
Jan 24, 2020 47.02 47.06 45.76 45.89 7,275,565 -1.11(-2.36%)
Jan 23, 2020 47.03 47.26 46.57 47.00 5,662,797 -0.11(-0.22%)
Jan 22, 2020 47.38 47.65 47.09 47.10 4,199,433 -0.40(-0.84%)
Jan 21, 2020 47.96 47.96 47.14 47.50 6,737,148 -0.48(-0.99%)
Jan 17, 2020 48.22 48.31 47.90 47.98 5,725,053 -0.01(-0.02%)
Jan 16, 2020 48.00 48.17 47.77 47.99 5,639,872 -0.01(-0.02%)
Jan 15, 2020 48.09 48.23 47.69 47.99 3,964,317 -0.17(-0.35%)
Jan 14, 2020 47.65 48.24 47.46 48.16 5,065,735 +0.49(+1.04%)
Jan 13, 2020 47.79 48.20 47.60 47.67 6,257,613 -0.14(-0.30%)
Jan 10, 2020 48.36 48.39 47.67 47.81 7,585,055 -0.38(-0.79%)
Jan 09, 2020 49.19 49.46 48.16 48.19 9,605,512 -1.04(-2.11%)
Jan 08, 2020 49.42 50.08 48.42 49.23 19,768,992 -3.05(-5.84%)
Jan 07, 2020 52.22 52.45 51.69 52.28 4,951,596 -0.26(-0.50%)
Jan 06, 2020 52.06 52.71 51.56 52.54 6,808,225 +0.45(+0.86%)
Jan 03, 2020 51.62 52.33 51.30 52.10 5,552,220 +0.00(+0.00%)
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.