Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.61 39.74 37.71 37.76 13,306,452 -1.90(-4.78%)
Apr 28, 2022 39.61 39.98 39.28 39.66 6,799,768 +0.27(+0.68%)
Apr 27, 2022 40.00 40.11 39.09 39.39 7,790,285 -0.57(-1.43%)
Apr 26, 2022 40.16 40.88 39.95 39.96 6,794,597 -0.46(-1.15%)
Apr 25, 2022 40.27 40.52 39.33 40.42 7,380,511 -0.13(-0.33%)
Apr 22, 2022 41.52 41.68 40.52 40.56 6,689,570 -1.13(-2.71%)
Apr 21, 2022 41.61 42.10 41.17 41.69 7,979,179 +0.24(+0.58%)
Apr 20, 2022 40.84 41.63 40.78 41.45 6,348,035 +0.84(+2.06%)
Apr 19, 2022 39.80 40.66 39.77 40.61 6,032,954 +0.98(+2.47%)
Apr 18, 2022 39.82 40.05 39.46 39.63 4,130,973 -0.28(-0.69%)
Apr 14, 2022 39.77 40.45 39.74 39.91 5,939,923 +0.19(+0.47%)
Apr 13, 2022 39.56 41.95 39.24 39.72 13,484,424 +0.33(+0.84%)
Apr 12, 2022 39.66 40.04 39.23 39.39 5,803,058 -0.18(-0.45%)
Apr 11, 2022 40.51 41.20 39.50 39.57 8,643,230 -0.88(-2.18%)
Apr 08, 2022 40.23 40.78 39.85 40.45 6,922,649 +0.28(+0.69%)
Apr 07, 2022 39.57 40.26 38.91 40.17 10,696,977 +0.71(+1.81%)
Apr 06, 2022 38.49 39.86 38.35 39.46 11,790,301 +0.73(+1.89%)
Apr 05, 2022 38.31 38.96 38.31 38.73 8,880,795 +0.08(+0.21%)
Apr 04, 2022 39.04 39.23 38.20 38.65 10,954,934 -0.41(-1.05%)
Apr 01, 2022 39.66 39.87 38.45 39.06 16,854,256 -0.81(-2.03%)
Mar 31, 2022 40.33 40.73 39.34 39.87 26,145,534 -2.40(-5.67%)
Mar 30, 2022 42.59 43.17 42.11 42.27 9,014,286 -0.32(-0.75%)
Mar 29, 2022 42.38 42.60 41.92 42.59 5,749,174 +0.56(+1.33%)
Mar 28, 2022 41.86 42.18 41.54 42.02 5,049,417 +0.06(+0.15%)
Mar 25, 2022 41.88 42.55 41.78 41.96 5,271,164 +0.09(+0.21%)
Mar 24, 2022 41.74 42.17 41.24 41.87 6,075,982 +0.25(+0.60%)
Mar 23, 2022 42.10 42.39 41.24 41.62 8,968,313 -0.61(-1.45%)
Mar 22, 2022 42.55 42.89 41.86 42.24 7,879,467 +0.04(+0.11%)
Mar 21, 2022 42.24 43.30 41.93 42.19 6,336,009 +0.02(+0.04%)
Mar 18, 2022 42.17 42.26 41.38 42.18 12,767,018 -0.11(-0.25%)
Mar 17, 2022 41.81 42.58 41.61 42.28 6,441,229 +0.09(+0.21%)
Mar 16, 2022 42.99 43.11 40.07 42.19 8,515,409 -0.70(-1.64%)
Mar 15, 2022 42.82 43.13 42.41 42.90 4,323,381 +0.23(+0.54%)
Mar 14, 2022 42.60 43.15 41.96 42.67 5,925,701 +0.42(+0.99%)
Mar 11, 2022 43.12 43.61 42.19 42.25 6,443,292 -0.56(-1.31%)
Mar 10, 2022 42.43 42.92 41.94 42.81 5,613,407 -0.04(-0.10%)
Mar 09, 2022 43.20 43.49 42.42 42.85 6,070,927 +0.58(+1.37%)
Mar 08, 2022 42.03 43.41 41.98 42.27 6,411,376 +0.43(+1.02%)
Mar 07, 2022 42.25 43.16 41.81 41.85 7,494,097 -0.65(-1.53%)
Mar 04, 2022 41.06 42.56 41.01 42.50 10,782,693 +0.89(+2.14%)
Mar 03, 2022 41.64 41.86 41.13 41.61 8,118,543 +0.51(+1.24%)
Mar 02, 2022 40.31 41.21 40.00 41.10 6,996,967 +1.02(+2.53%)
Mar 01, 2022 40.88 41.04 39.71 40.08 5,941,841 -0.96(-2.34%)
Feb 28, 2022 40.61 41.32 40.38 41.05 7,897,495 -0.10(-0.24%)
Feb 25, 2022 40.43 41.36 40.70 41.14 6,400,638 +0.83(+2.05%)
Feb 24, 2022 40.08 40.47 39.12 40.31 9,464,609 -0.17(-0.42%)
Feb 23, 2022 40.95 41.13 40.42 40.48 5,653,392 -0.29(-0.72%)
Feb 22, 2022 41.70 41.75 40.56 40.78 8,554,775 -0.73(-1.76%)
Feb 18, 2022 41.51 0 -0.18(-0.43%)
Feb 17, 2022 42.03 42.14 41.61 41.69 4,956,862 -0.53(-1.25%)
Feb 16, 2022 42.42 42.89 41.89 42.21 5,279,020 -0.37(-0.87%)
Feb 15, 2022 42.00 42.72 42.00 42.58 5,740,133 +0.83(+1.98%)
Feb 14, 2022 43.19 43.22 41.28 41.76 7,644,086 -1.18(-2.75%)
Feb 11, 2022 43.50 44.07 42.68 42.94 8,991,477 -0.46(-1.06%)
Feb 10, 2022 43.88 44.01 43.23 43.40 8,373,142 -0.68(-1.54%)
Feb 09, 2022 43.92 44.25 43.55 44.07 11,645,450 +0.18(+0.40%)
Feb 08, 2022 43.22 44.01 43.00 43.90 8,482,943 +0.77(+1.78%)
Feb 07, 2022 43.08 43.61 42.62 43.13 5,689,884 +0.28(+0.66%)
Feb 04, 2022 43.36 43.55 42.47 42.85 7,302,389 -0.79(-1.82%)
Feb 03, 2022 44.57 43.55 43.64 6,138,844 -0.80(-1.81%)
Feb 02, 2022 43.92 44.66 43.84 44.44 6,720,445 +0.58(+1.33%)
Feb 01, 2022 43.49 44.00 43.38 43.86 6,858,169 -0.01(-0.02%)
Jan 31, 2022 44.12 43.87 12,168,534 -0.62(-1.39%)
Jan 28, 2022 44.03 44.52 43.48 44.49 6,159,270 +0.41(+0.92%)
Jan 27, 2022 44.27 44.73 43.84 44.08 6,819,785 +0.21(+0.48%)
Jan 26, 2022 44.96 45.41 43.43 43.87 10,138,587 -1.08(-2.41%)
Jan 25, 2022 45.58 45.73 44.34 44.96 8,333,800 -1.23(-2.65%)
Jan 24, 2022 46.21 46.53 44.63 46.18 9,010,221 -0.11(-0.23%)
Jan 21, 2022 46.95 47.13 46.02 46.29 8,835,218 -0.60(-1.28%)
Jan 20, 2022 47.20 47.85 46.75 46.89 6,689,617 -0.31(-0.65%)
Jan 19, 2022 47.14 47.47 46.71 47.20 6,249,401 +0.01(+0.02%)
Jan 18, 2022 47.69 47.92 46.90 47.19 5,842,143 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.78 48.24 47.22 47.78 8,066,865 +0.25(+0.52%)
Jan 12, 2022 48.08 48.20 47.12 47.53 5,988,403 -0.37(-0.77%)
Jan 11, 2022 47.59 48.49 47.27 47.90 7,622,875 +0.53(+1.12%)
Jan 10, 2022 47.55 48.10 46.87 47.37 7,641,044 -0.10(-0.20%)
Jan 07, 2022 46.06 47.74 45.76 47.47 8,667,748 +1.23(+2.67%)
Jan 06, 2022 47.60 48.04 46.10 46.23 13,696,245 -1.38(-2.89%)
Jan 05, 2022 47.34 48.31 47.24 47.61 9,432,463 +0.46(+0.97%)
Jan 04, 2022 46.89 47.67 46.81 47.15 7,647,930 +0.37(+0.79%)
Jan 03, 2022 46.08 46.89 45.99 46.78 8,669,416 +0.79(+1.73%)
Dec 31, 2021 45.76 46.22 45.70 45.99 3,863,930 +0.15(+0.33%)
Dec 30, 2021 46.16 46.65 45.79 45.84 4,143,193 -0.23(-0.50%)
Dec 29, 2021 45.36 46.11 45.21 46.07 5,803,589 +4.10(+9.76%)
Dec 28, 2021 44.73 45.51 41.97 41.97 4,237,545 -2.76(-6.17%)
Dec 27, 2021 44.44 44.90 44.37 44.73 5,919,744 +0.22(+0.50%)
Dec 23, 2021 44.72 44.91 44.49 44.51 3,287,683 +0.06(+0.14%)
Dec 22, 2021 44.06 44.79 43.90 44.44 5,434,616 +0.40(+0.90%)
Dec 21, 2021 43.32 44.25 42.67 44.05 5,759,586 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.23 43.05 4,885,695 -0.02(-0.04%)
Dec 17, 2021 43.25 43.75 42.92 43.07 10,920,401 -0.36(-0.83%)
Dec 16, 2021 42.76 44.22 42.76 43.43 6,296,538 -0.35(-0.81%)
Dec 15, 2021 43.62 43.84 42.79 43.78 6,173,910 +1.81(+4.32%)
Dec 14, 2021 43.32 44.49 41.97 41.97 6,027,678 -1.36(-3.13%)
Dec 13, 2021 43.79 44.20 42.91 43.32 5,136,757 -0.32(-0.73%)
Dec 10, 2021 43.74 44.03 43.28 43.64 4,674,836 +0.29(+0.67%)
Dec 09, 2021 42.67 43.73 42.34 43.35 7,224,706 +0.59(+1.38%)
Dec 08, 2021 42.62 43.03 42.47 42.76 6,044,582 +0.24(+0.56%)
Dec 07, 2021 42.71 43.12 42.38 42.52 7,319,330 -0.06(-0.14%)
Dec 06, 2021 41.34 42.99 41.22 42.58 10,198,645 +1.56(+3.80%)
Dec 03, 2021 39.55 41.07 39.24 41.02 14,487,330 +1.68(+4.28%)
Dec 02, 2021 39.00 39.65 38.46 39.34 6,530,367 +0.79(+2.06%)
Dec 01, 2021 39.94 40.29 38.52 38.55 7,098,315 -0.95(-2.41%)
Nov 30, 2021 40.61 41.01 39.15 39.50 15,013,381 -1.13(-2.78%)
Nov 29, 2021 40.65 41.01 40.12 40.63 10,063,643 +0.16(+0.39%)
Nov 26, 2021 40.48 40.69 39.93 40.47 6,576,985 -0.63(-1.54%)
Nov 24, 2021 41.55 41.74 40.81 41.10 9,066,865 -0.68(-1.62%)
Nov 23, 2021 41.85 42.23 41.00 41.78 8,288,202 +0.35(+0.85%)
Nov 22, 2021 41.44 42.39 41.26 41.43 5,422,465 +0.01(+0.02%)
Nov 19, 2021 42.22 42.23 41.30 41.42 8,641,974 -0.74(-1.76%)
Nov 18, 2021 41.98 42.17 42.06 42.16 5,897,336 +0.01(+0.02%)
Nov 17, 2021 42.67 42.90 41.98 42.15 9,799,637 -0.67(-1.56%)
Nov 16, 2021 43.49 43.51 42.79 42.82 4,504,289 -0.57(-1.32%)
Nov 15, 2021 43.81 44.00 43.24 43.40 3,955,076 -0.28(-0.65%)
Nov 12, 2021 43.55 43.96 43.22 43.68 3,629,878 +0.07(+0.16%)
Nov 11, 2021 43.13 43.63 42.85 43.61 4,390,272 +0.85(+1.98%)
Nov 10, 2021 42.94 42.68 42.76 5,191,454 -0.11(-0.26%)
Nov 09, 2021 43.62 43.72 42.81 42.88 5,403,240 -0.70(-1.60%)
Nov 08, 2021 43.91 44.52 43.42 43.57 7,695,114 -0.26(-0.60%)
Nov 05, 2021 43.57 43.90 42.67 43.84 9,964,916 +0.60(+1.39%)
Nov 04, 2021 43.03 43.27 42.21 43.23 7,449,342 +0.24(+0.57%)
Nov 03, 2021 41.39 43.17 41.39 42.99 6,892,022 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.91 41.70 5,793,186 +0.38(+0.91%)
Nov 01, 2021 41.13 41.64 41.40 41.32 5,483,450 +0.26(+0.64%)
Oct 29, 2021 40.92 41.29 40.84 41.06 5,724,675 -0.06(-0.15%)
Oct 28, 2021 41.11 40.74 41.12 5,546,082 -0.03(-0.06%)
Oct 27, 2021 42.31 42.26 41.12 41.15 6,468,391 -1.04(-2.46%)
Oct 26, 2021 43.14 42.19 6,650,236 -0.79(-1.85%)
Oct 25, 2021 43.22 42.87 42.98 5,794,008 +0.19(+0.45%)
Oct 22, 2021 43.05 42.56 42.79 5,898,322 -0.12(-0.29%)
Oct 21, 2021 42.18 42.95 42.18 42.91 5,426,076 +0.65(+1.55%)
Oct 20, 2021 42.00 42.45 41.81 42.26 5,652,571 +0.33(+0.79%)
Oct 19, 2021 42.43 42.43 41.46 41.92 6,916,005 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.56 42.26 7,394,270 -0.45(-1.06%)
Oct 15, 2021 44.72 45.11 42.61 42.72 13,577,934 -1.62(-3.64%)
Oct 14, 2021 41.40 45.22 39.50 44.33 33,643,056 +3.06(+7.40%)
Oct 13, 2021 41.55 41.64 40.88 41.28 6,848,814 -0.13(-0.32%)
Oct 12, 2021 41.17 41.75 41.10 41.41 5,123,024 +0.00(+0.00%)
Oct 11, 2021 41.39 42.12 41.37 41.41 3,754,686 +0.03(+0.08%)
Oct 08, 2021 41.79 41.84 41.25 41.37 6,462,980 -0.41(-0.98%)
Oct 07, 2021 41.35 42.15 41.29 41.78 4,937,005 +0.82(+2.00%)
Oct 06, 2021 40.92 41.25 40.36 40.96 5,054,899 -0.16(-0.38%)
Oct 05, 2021 40.81 41.23 40.40 41.12 4,751,925 +0.35(+0.86%)
Oct 04, 2021 40.83 41.43 40.62 40.77 6,445,724 -0.10(-0.23%)
Oct 01, 2021 41.16 41.28 40.22 40.87 5,606,912 -0.22(-0.53%)
Sep 30, 2021 42.60 42.73 40.97 41.09 7,390,931 -1.45(-3.41%)
Sep 29, 2021 42.00 44.43 41.79 42.53 6,376,915 +0.54(+1.29%)
Sep 28, 2021 42.54 42.78 41.94 41.99 7,241,334 -0.62(-1.45%)
Sep 27, 2021 42.22 42.97 42.17 42.61 7,659,846 +0.43(+1.01%)
Sep 24, 2021 42.47 42.50 42.12 42.19 3,959,350 -0.13(-0.31%)
Sep 23, 2021 41.87 42.62 41.70 42.32 3,374,178 +0.39(+0.94%)
Sep 22, 2021 42.39 42.51 41.87 41.92 4,462,048 -0.01(-0.02%)
Sep 21, 2021 42.44 42.89 41.84 41.93 5,284,208 -0.33(-0.79%)
Sep 20, 2021 42.85 43.14 41.79 42.26 6,097,715 -1.07(-2.46%)
Sep 17, 2021 43.21 43.45 42.96 43.33 8,516,961 -0.28(-0.64%)
Sep 16, 2021 43.76 43.97 43.07 43.61 6,198,996 -0.16(-0.36%)
Sep 15, 2021 41.98 43.83 41.98 43.77 6,427,181 +1.66(+3.94%)
Sep 14, 2021 43.08 43.12 42.05 42.11 5,655,771 -0.84(-1.95%)
Sep 13, 2021 43.55 43.88 42.85 42.95 9,695,757 -0.24(-0.55%)
Sep 10, 2021 44.37 44.40 43.17 43.18 6,361,146 -0.98(-2.21%)
Sep 09, 2021 44.46 44.49 43.76 44.16 5,002,618 -0.45(-1.02%)
Sep 08, 2021 44.75 44.89 44.43 44.61 3,233,608 +0.08(+0.18%)
Sep 07, 2021 44.63 44.84 44.27 44.53 3,842,569 -0.25(-0.57%)
Sep 03, 2021 45.01 45.35 44.77 44.79 3,822,869 -0.43(-0.95%)
Sep 02, 2021 44.10 45.29 44.02 45.22 6,897,911 +1.30(+2.96%)
Sep 01, 2021 44.30 44.37 43.21 43.91 5,969,184 -0.40(-0.91%)
Aug 31, 2021 42.32 44.42 42.26 44.32 13,526,156 +1.85(+4.36%)
Aug 30, 2021 42.42 42.66 42.17 42.47 2,832,120 +0.13(+0.31%)
Aug 27, 2021 42.00 42.60 41.87 42.33 3,842,209 +0.56(+1.34%)
Aug 26, 2021 42.62 42.67 41.64 41.78 4,405,068 -0.71(-1.66%)
Aug 25, 2021 42.37 42.67 41.94 42.48 4,595,937 +0.27(+0.64%)
Aug 24, 2021 42.42 42.51 42.16 42.21 4,354,693 -0.15(-0.35%)
Aug 23, 2021 42.26 42.65 42.24 42.36 3,985,438 +0.18(+0.43%)
Aug 20, 2021 41.48 42.23 41.18 42.18 3,762,585 +0.66(+1.58%)
Aug 19, 2021 42.25 42.28 41.40 41.52 6,297,864 -0.87(-2.04%)
Aug 18, 2021 42.48 42.85 42.30 42.39 5,807,809 -0.10(-0.24%)
Aug 17, 2021 42.45 42.66 42.04 42.49 4,447,621 +0.00(+0.00%)
Aug 16, 2021 42.54 42.90 42.31 42.49 5,365,090 -0.13(-0.30%)
Aug 13, 2021 42.66 42.91 42.44 42.62 4,366,900 -0.03(-0.06%)
Aug 12, 2021 43.23 43.30 42.44 42.65 4,199,370 -0.35(-0.80%)
Aug 11, 2021 42.16 43.10 41.90 42.99 8,965,849 +1.12(+2.66%)
Aug 10, 2021 41.17 41.93 41.00 41.88 5,755,941 +0.86(+2.09%)
Aug 09, 2021 40.81 41.30 40.72 41.02 4,887,033 +0.29(+0.72%)
Aug 06, 2021 40.73 41.07 40.55 40.73 6,628,157 +0.15(+0.36%)
Aug 05, 2021 40.50 40.60 40.05 40.58 5,713,664 +0.34(+0.84%)
Aug 04, 2021 40.12 40.57 39.95 40.24 6,688,542 -0.80(-1.96%)
Aug 03, 2021 40.63 41.10 40.24 41.05 4,794,862 +0.55(+1.37%)
Aug 02, 2021 41.01 41.31 40.45 40.49 4,762,279 -0.28(-0.68%)
Jul 30, 2021 40.60 41.07 40.56 40.77 11,211,671 +0.10(+0.23%)
Jul 29, 2021 41.10 41.10 40.60 40.68 3,565,894 -0.06(-0.15%)
Jul 28, 2021 40.48 40.86 40.25 40.74 3,854,855 +0.25(+0.62%)
Jul 27, 2021 40.63 41.07 40.44 40.49 5,921,636 -0.37(-0.91%)
Jul 26, 2021 40.24 40.93 40.22 40.86 4,690,425 +0.62(+1.55%)
Jul 23, 2021 40.45 40.53 40.02 40.24 4,328,353 +0.03(+0.09%)
Jul 22, 2021 40.23 40.29 39.86 40.20 4,068,981 -0.16(-0.39%)
Jul 21, 2021 40.00 40.43 39.79 40.36 9,921,210 +0.53(+1.32%)
Jul 20, 2021 39.54 40.34 39.29 39.83 7,161,406 +0.42(+1.05%)
Jul 19, 2021 39.73 39.86 38.99 39.41 8,790,189 -0.38(-0.96%)
Jul 16, 2021 40.11 40.27 39.66 39.79 6,257,013 -0.20(-0.50%)
Jul 15, 2021 40.37 40.68 39.89 39.99 7,162,652 -0.54(-1.34%)
Jul 14, 2021 41.01 41.16 40.20 40.54 8,346,398 -0.38(-0.93%)
Jul 13, 2021 41.14 41.59 40.87 40.92 7,562,566 -0.20(-0.48%)
Jul 12, 2021 40.94 41.63 40.60 41.12 9,185,232 +0.12(+0.30%)
Jul 09, 2021 40.39 41.07 40.37 41.00 8,837,681 +0.60(+1.48%)
Jul 08, 2021 40.69 40.72 40.18 40.40 9,145,731 -0.67(-1.62%)
Jul 07, 2021 41.12 41.48 40.69 41.07 8,530,101 -0.18(-0.44%)
Jul 06, 2021 41.53 41.75 40.83 41.25 10,247,938 -0.41(-0.98%)
Jul 02, 2021 42.47 42.49 41.13 41.65 18,350,826 -0.47(-1.11%)
Jul 01, 2021 44.81 44.99 41.53 42.12 27,695,848 -3.37(-7.41%)
Jun 30, 2021 45.02 45.67 44.85 45.49 5,078,903 +0.54(+1.19%)
Jun 29, 2021 45.19 45.86 44.85 44.96 4,883,141 -0.19(-0.42%)
Jun 28, 2021 45.02 45.47 44.70 45.15 4,474,091 +0.04(+0.10%)
Jun 25, 2021 45.01 45.35 44.84 45.10 4,735,084 +0.05(+0.12%)
Jun 24, 2021 44.33 45.25 43.95 45.05 4,483,451 +0.02(+0.04%)
Jun 23, 2021 44.78 45.29 44.59 45.03 4,034,617 +0.27(+0.60%)
Jun 22, 2021 44.79 45.08 44.56 44.77 3,912,796 -0.14(-0.31%)
Jun 21, 2021 44.14 45.00 44.14 44.91 5,934,152 +0.94(+2.14%)
Jun 18, 2021 45.33 45.34 43.80 43.96 12,189,200 -1.70(-3.73%)
Jun 17, 2021 46.21 46.29 45.35 45.67 5,399,824 -0.43(-0.94%)
Jun 16, 2021 46.92 46.93 45.94 46.10 4,929,293 -0.80(-1.71%)
Jun 15, 2021 47.28 47.46 46.83 46.90 3,925,664 -0.16(-0.35%)
Jun 14, 2021 47.65 47.65 46.54 47.07 4,111,185 -0.76(-1.59%)
Jun 11, 2021 48.06 48.27 47.40 47.83 4,562,498 +0.00(+0.00%)
Jun 10, 2021 46.52 48.06 46.32 47.83 7,676,430 +1.63(+3.52%)
Jun 09, 2021 46.44 46.68 46.07 46.20 6,079,570 -0.49(-1.06%)
Jun 08, 2021 46.57 47.06 46.09 46.70 4,394,776 -0.48(-1.03%)
Jun 07, 2021 47.43 47.65 47.07 47.18 3,499,495 -0.25(-0.53%)
Jun 04, 2021 47.37 47.63 47.14 47.43 3,615,175 +0.07(+0.15%)
Jun 03, 2021 46.52 47.38 46.38 47.36 5,320,000 +0.81(+1.75%)
Jun 02, 2021 45.78 46.63 45.43 46.55 4,828,143 +0.86(+1.87%)
Jun 01, 2021 45.82 46.03 45.40 45.69 5,295,541 +0.16(+0.34%)
May 28, 2021 46.10 46.44 45.47 45.54 5,265,819 -0.33(-0.72%)
May 27, 2021 45.20 46.07 45.07 45.86 10,461,152 +0.89(+1.98%)
May 26, 2021 47.00 47.05 44.20 44.97 14,877,135 -1.88(-4.02%)
May 25, 2021 47.70 47.83 46.75 46.86 5,780,729 -0.55(-1.17%)
May 24, 2021 47.53 47.84 47.35 47.41 4,401,412 -0.04(-0.09%)
May 21, 2021 47.26 48.02 47.19 47.46 5,636,131 +0.24(+0.51%)
May 20, 2021 46.94 47.35 46.23 47.21 6,330,254 +0.22(+0.47%)
May 19, 2021 46.96 47.27 46.18 46.99 4,836,395 -0.39(-0.81%)
May 18, 2021 47.46 47.98 47.37 47.38 4,238,202 -0.03(-0.07%)
May 17, 2021 47.03 47.67 46.93 47.41 4,090,254 +0.51(+1.08%)
May 14, 2021 46.78 47.07 46.51 46.91 3,433,927 +0.49(+1.05%)
May 13, 2021 45.29 46.75 44.94 46.42 4,018,592 +0.94(+2.07%)
May 12, 2021 46.42 46.58 45.39 45.47 6,392,645 -1.03(-2.21%)
May 11, 2021 47.22 47.54 46.22 46.50 6,069,835 -0.75(-1.58%)
May 10, 2021 47.36 47.95 47.21 47.25 7,287,030 +0.50(+1.06%)
May 07, 2021 46.73 47.32 46.63 46.75 4,805,221 +0.06(+0.13%)
May 06, 2021 46.70 46.77 45.76 46.69 4,626,005 -0.01(-0.02%)
May 05, 2021 45.85 46.79 45.61 46.70 5,537,274 +0.30(+0.65%)
May 04, 2021 46.52 46.64 45.20 46.40 7,807,917 -0.15(-0.33%)
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.