Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.88 48.16 45.81 48.04 12,476,917 +2.01(+4.36%)
Aug 30, 2021 45.99 46.24 45.71 46.04 2,612,429 +0.14(+0.31%)
Aug 27, 2021 45.53 46.19 45.39 45.89 3,544,164 +0.61(+1.34%)
Aug 26, 2021 46.21 46.26 45.14 45.29 4,063,362 -0.77(-1.66%)
Aug 25, 2021 45.93 46.25 45.47 46.06 4,239,425 +0.29(+0.64%)
Aug 24, 2021 45.99 46.08 45.70 45.76 4,016,894 -0.16(-0.35%)
Aug 23, 2021 45.81 46.23 45.79 45.92 3,676,283 +0.20(+0.43%)
Aug 20, 2021 44.97 45.78 44.64 45.72 3,470,717 +0.71(+1.58%)
Aug 19, 2021 45.80 45.84 44.88 45.01 5,809,332 -0.94(-2.04%)
Aug 18, 2021 46.05 46.45 45.86 45.95 5,357,291 -0.11(-0.24%)
Aug 17, 2021 46.02 46.24 45.57 46.07 4,102,614 +0.00(+0.00%)
Aug 16, 2021 46.11 46.51 45.86 46.07 4,948,915 -0.14(-0.30%)
Aug 13, 2021 46.24 46.52 46.01 46.21 4,028,155 -0.03(-0.06%)
Aug 12, 2021 46.86 46.94 46.00 46.23 3,873,621 -0.38(-0.80%)
Aug 11, 2021 45.70 46.73 45.43 46.61 8,270,358 +1.21(+2.66%)
Aug 10, 2021 44.63 45.46 44.44 45.40 5,309,447 +0.93(+2.09%)
Aug 09, 2021 44.25 44.77 44.15 44.47 4,507,941 +0.32(+0.72%)
Aug 06, 2021 44.15 44.53 43.96 44.15 6,114,004 +0.16(+0.36%)
Aug 05, 2021 43.91 44.01 43.42 43.99 5,270,449 +0.37(+0.84%)
Aug 04, 2021 43.50 43.98 43.31 43.63 6,169,704 -0.87(-1.96%)
Aug 03, 2021 44.05 44.55 43.63 44.50 4,422,919 +0.60(+1.37%)
Aug 02, 2021 44.45 44.78 43.85 43.90 4,392,864 -0.30(-0.68%)
Jul 30, 2021 44.01 44.53 43.97 44.20 10,341,969 +0.10(+0.23%)
Jul 29, 2021 44.55 44.56 44.01 44.10 3,289,283 -0.07(-0.15%)
Jul 28, 2021 43.88 44.29 43.64 44.16 3,555,830 +0.27(+0.62%)
Jul 27, 2021 44.05 44.52 43.84 43.89 5,462,289 -0.40(-0.91%)
Jul 26, 2021 43.62 44.37 43.61 44.29 4,326,583 +0.67(+1.55%)
Jul 23, 2021 43.85 43.94 43.38 43.62 3,992,598 +0.04(+0.09%)
Jul 22, 2021 43.61 43.68 43.22 43.58 3,753,345 -0.17(-0.39%)
Jul 21, 2021 43.37 43.83 43.14 43.75 9,151,611 +0.57(+1.32%)
Jul 20, 2021 42.87 43.73 42.60 43.18 6,605,888 +0.45(+1.05%)
Jul 19, 2021 43.07 43.21 42.27 42.73 8,108,325 -0.41(-0.96%)
Jul 16, 2021 43.48 43.66 42.99 43.14 5,771,650 -0.22(-0.50%)
Jul 15, 2021 43.77 44.10 43.24 43.36 6,607,037 -0.59(-1.34%)
Jul 14, 2021 44.45 44.62 43.58 43.95 7,698,959 -0.41(-0.93%)
Jul 13, 2021 44.60 45.09 44.30 44.36 6,975,930 -0.22(-0.48%)
Jul 12, 2021 44.39 45.13 44.01 44.58 8,472,724 +0.13(+0.30%)
Jul 09, 2021 43.79 44.52 43.76 44.44 8,152,132 +0.65(+1.48%)
Jul 08, 2021 44.11 44.14 43.56 43.80 8,436,287 -0.72(-1.62%)
Jul 07, 2021 44.58 44.97 44.12 44.52 7,868,412 -0.20(-0.44%)
Jul 06, 2021 45.03 45.26 44.27 44.72 9,452,994 -0.44(-0.98%)
Jul 02, 2021 46.04 46.07 44.59 45.16 16,927,334 -0.51(-1.11%)
Jul 01, 2021 48.58 48.78 45.03 45.66 25,547,452 -3.66(-7.41%)
Jun 30, 2021 48.80 49.51 48.63 49.32 4,684,927 +0.58(+1.19%)
Jun 29, 2021 48.99 49.71 48.63 48.74 4,504,350 -0.21(-0.42%)
Jun 28, 2021 48.80 49.30 48.46 48.94 4,127,031 +0.05(+0.10%)
Jun 25, 2021 48.79 49.17 48.62 48.90 4,367,779 +0.06(+0.12%)
Jun 24, 2021 48.06 49.06 47.65 48.84 4,135,665 +0.02(+0.04%)
Jun 23, 2021 48.55 49.10 48.33 48.82 3,721,647 +0.29(+0.60%)
Jun 22, 2021 48.56 48.87 48.31 48.53 3,609,277 -0.15(-0.31%)
Jun 21, 2021 47.86 48.78 47.86 48.68 5,473,834 +1.02(+2.14%)
Jun 18, 2021 49.14 49.15 47.48 47.66 11,243,671 -1.85(-3.73%)
Jun 17, 2021 50.10 50.18 49.16 49.51 4,980,954 -0.47(-0.94%)
Jun 16, 2021 50.87 50.88 49.81 49.98 4,546,923 -0.87(-1.71%)
Jun 15, 2021 51.26 51.45 50.77 50.85 3,621,146 -0.18(-0.35%)
Jun 14, 2021 51.65 51.65 50.46 51.02 3,792,276 -0.82(-1.59%)
Jun 11, 2021 52.10 52.33 51.38 51.85 4,208,580 +0.00(+0.00%)
Jun 10, 2021 50.43 52.10 50.22 51.85 7,080,961 +1.76(+3.52%)
Jun 09, 2021 50.34 50.60 49.94 50.09 5,607,971 -0.53(-1.06%)
Jun 08, 2021 50.48 51.02 49.97 50.62 4,053,869 -0.52(-1.03%)
Jun 07, 2021 51.42 51.65 51.02 51.15 3,228,036 -0.27(-0.53%)
Jun 04, 2021 51.35 51.63 51.11 51.42 3,334,742 +0.08(+0.15%)
Jun 03, 2021 50.43 51.37 50.28 51.34 4,907,322 +0.88(+1.75%)
Jun 02, 2021 49.63 50.56 49.25 50.46 4,453,619 +0.93(+1.87%)
Jun 01, 2021 49.67 49.90 49.22 49.53 4,884,760 +0.17(+0.34%)
May 28, 2021 49.98 50.35 49.29 49.37 4,857,344 -0.36(-0.72%)
May 27, 2021 49.00 49.95 48.86 49.72 9,649,669 +0.97(+1.98%)
May 26, 2021 50.95 51.01 47.92 48.76 13,723,100 -2.04(-4.02%)
May 25, 2021 51.71 51.85 50.68 50.80 5,332,311 -0.60(-1.17%)
May 24, 2021 51.53 51.86 51.34 51.40 4,059,990 -0.05(-0.09%)
May 21, 2021 51.23 52.06 51.16 51.45 5,198,930 +0.26(+0.51%)
May 20, 2021 50.88 51.33 50.12 51.18 5,839,209 +0.24(+0.47%)
May 19, 2021 50.91 51.25 50.06 50.94 4,461,230 -0.42(-0.81%)
May 18, 2021 51.45 52.01 51.35 51.36 3,909,440 -0.04(-0.07%)
May 17, 2021 50.98 51.68 50.88 51.40 3,772,968 +0.55(+1.08%)
May 14, 2021 50.71 51.03 50.42 50.85 3,167,554 +0.53(+1.05%)
May 13, 2021 49.10 50.68 48.72 50.32 3,706,865 +1.02(+2.07%)
May 12, 2021 50.32 50.50 49.20 49.30 5,896,760 -1.12(-2.21%)
May 11, 2021 51.19 51.54 50.11 50.41 5,598,991 -0.81(-1.58%)
May 10, 2021 51.34 51.98 51.18 51.22 6,721,767 +0.54(+1.06%)
May 07, 2021 50.65 51.30 50.55 50.68 4,432,475 +0.07(+0.13%)
May 06, 2021 50.63 50.71 49.60 50.62 4,267,161 -0.01(-0.02%)
May 05, 2021 49.71 50.73 49.45 50.63 5,107,742 +0.33(+0.65%)
May 04, 2021 50.43 50.56 49.00 50.30 7,202,248 -0.17(-0.33%)
May 03, 2021 49.67 50.71 49.65 50.47 5,052,671 +1.12(+2.26%)
Apr 30, 2021 48.77 49.65 48.77 49.35 9,034,311 +0.33(+0.68%)
Apr 29, 2021 48.61 49.29 48.44 49.02 4,307,969 +0.32(+0.65%)
Apr 28, 2021 48.82 49.19 48.64 48.70 3,447,517 -0.10(-0.21%)
Apr 27, 2021 49.03 49.39 48.74 48.81 4,407,880 -0.20(-0.42%)
Apr 26, 2021 49.15 49.23 48.59 49.01 3,820,865 -0.27(-0.55%)
Apr 23, 2021 49.15 49.50 48.64 49.28 4,572,726 +0.41(+0.84%)
Apr 22, 2021 50.17 50.24 48.81 48.87 5,732,051 -1.37(-2.72%)
Apr 21, 2021 49.62 50.26 49.37 50.24 4,164,661 +0.66(+1.33%)
Apr 20, 2021 49.71 49.83 49.01 49.58 3,374,165 -0.42(-0.84%)
Apr 19, 2021 49.59 50.10 49.08 49.99 4,479,622 +0.46(+0.92%)
Apr 16, 2021 50.24 50.43 49.49 49.54 5,104,656 -0.39(-0.78%)
Apr 15, 2021 50.84 50.84 49.85 49.93 7,072,655 -0.70(-1.38%)
Apr 14, 2021 50.91 51.24 50.29 50.63 4,895,059 -0.12(-0.24%)
Apr 13, 2021 50.69 50.91 49.97 50.75 4,806,128 -0.09(-0.18%)
Apr 12, 2021 50.50 51.17 50.30 50.84 4,113,281 +0.48(+0.96%)
Apr 09, 2021 50.91 51.23 50.11 50.36 5,713,191 -0.57(-1.11%)
Apr 08, 2021 51.33 51.48 50.64 50.92 6,324,757 -0.73(-1.42%)
Apr 07, 2021 51.60 52.29 51.51 51.66 4,643,183 -0.11(-0.22%)
Apr 06, 2021 52.50 53.02 51.61 51.77 5,171,111 -1.02(-1.94%)
Apr 05, 2021 51.01 52.96 51.01 52.79 6,608,024 +1.91(+3.74%)
Apr 01, 2021 50.72 51.56 49.40 50.89 9,303,611 -0.14(-0.27%)
Mar 31, 2021 50.42 52.77 50.20 51.03 14,491,515 +1.78(+3.62%)
Mar 30, 2021 48.84 49.51 48.55 49.24 8,410,649 +0.12(+0.25%)
Mar 29, 2021 48.43 49.24 48.02 49.12 5,534,792 +0.76(+1.58%)
Mar 26, 2021 48.24 49.08 47.55 48.36 5,796,359 +0.30(+0.62%)
Mar 25, 2021 47.35 48.22 46.74 48.06 6,278,499 -0.07(-0.14%)
Mar 24, 2021 48.94 49.57 48.10 48.13 6,642,184 -0.23(-0.48%)
Mar 23, 2021 48.91 49.09 48.13 48.36 3,785,309 -1.00(-2.03%)
Mar 22, 2021 48.87 49.39 48.34 49.36 3,574,971 +0.53(+1.08%)
Mar 19, 2021 49.27 49.80 48.69 48.83 12,227,073 -0.15(-0.30%)
Mar 18, 2021 49.86 50.13 48.83 48.98 5,144,255 -1.30(-2.59%)
Mar 17, 2021 50.65 50.65 49.01 50.28 6,198,532 -0.57(-1.12%)
Mar 16, 2021 51.12 52.16 50.66 50.85 7,544,921 -0.32(-0.62%)
Mar 15, 2021 49.74 51.32 49.67 51.17 9,891,797 +1.71(+3.46%)
Mar 12, 2021 47.86 49.67 47.73 49.46 8,089,446 +1.57(+3.28%)
Mar 11, 2021 47.05 48.13 46.72 47.88 7,878,096 +0.93(+1.98%)
Mar 10, 2021 45.52 47.18 45.21 46.96 6,525,500 +1.91(+4.25%)
Mar 09, 2021 45.18 45.44 44.48 45.04 6,060,025 -0.02(-0.04%)
Mar 08, 2021 43.75 45.21 43.65 45.06 5,497,456 +1.19(+2.71%)
Mar 05, 2021 43.78 44.13 43.20 43.87 6,651,384 +0.32(+0.73%)
Mar 04, 2021 44.24 44.70 43.04 43.55 5,605,642 -0.72(-1.62%)
Mar 03, 2021 43.83 44.57 43.73 44.27 4,912,650 +0.18(+0.40%)
Mar 02, 2021 44.30 44.56 43.83 44.09 4,455,821 -0.38(-0.86%)
Mar 01, 2021 45.00 45.11 44.20 44.47 5,901,623 -0.07(-0.17%)
Feb 26, 2021 45.14 45.16 44.20 44.55 10,145,834 -0.32(-0.70%)
Feb 25, 2021 45.61 46.37 44.72 44.86 5,705,007 -0.84(-1.83%)
Feb 24, 2021 44.87 45.77 44.59 45.70 4,589,989 +0.71(+1.57%)
Feb 23, 2021 45.17 45.22 44.44 44.99 5,169,234 -0.42(-0.92%)
Feb 22, 2021 45.31 45.70 44.99 45.41 4,709,463 +0.00(+0.00%)
Feb 19, 2021 45.56 46.01 45.36 45.41 3,841,107 -0.06(-0.12%)
Feb 18, 2021 45.43 45.95 45.07 45.47 5,014,383 -0.16(-0.35%)
Feb 17, 2021 44.91 45.77 44.74 45.63 5,342,930 +0.39(+0.85%)
Feb 16, 2021 46.40 46.71 45.04 45.24 6,573,044 -1.14(-2.46%)
Feb 12, 2021 46.19 46.68 46.03 46.38 3,085,443 +0.24(+0.52%)
Feb 11, 2021 47.63 47.69 45.68 46.14 6,412,285 -1.37(-2.89%)
Feb 10, 2021 46.44 47.57 46.09 47.52 7,712,898 +1.48(+3.22%)
Feb 09, 2021 45.88 46.54 45.62 46.03 5,683,533 +0.06(+0.14%)
Feb 08, 2021 45.92 46.20 45.44 45.97 4,051,840 +0.11(+0.24%)
Feb 05, 2021 45.71 46.03 45.33 45.86 4,663,084 +0.50(+1.10%)
Feb 04, 2021 45.05 45.59 44.66 45.36 3,773,844 +0.34(+0.76%)
Feb 03, 2021 44.48 45.33 44.21 45.02 5,649,509 +0.42(+0.95%)
Feb 02, 2021 45.33 45.34 43.98 44.60 5,987,120 -0.36(-0.80%)
Feb 01, 2021 45.86 46.34 44.93 44.96 7,307,582 -1.31(-2.83%)
Jan 29, 2021 46.25 47.33 45.90 46.26 11,393,015 -0.40(-0.85%)
Jan 28, 2021 46.54 47.83 46.44 46.66 6,825,223 -0.46(-0.98%)
Jan 27, 2021 47.43 51.09 46.47 47.12 17,306,408 +1.83(+4.05%)
Jan 26, 2021 43.97 45.38 43.78 45.29 5,806,113 +1.26(+2.87%)
Jan 25, 2021 42.99 44.14 42.63 44.03 5,888,813 +0.34(+0.78%)
Jan 22, 2021 43.12 43.70 42.48 43.69 5,082,666 +0.35(+0.81%)
Jan 21, 2021 44.00 44.10 43.00 43.34 6,108,793 -0.94(-2.12%)
Jan 20, 2021 44.16 44.35 43.33 44.28 6,220,696 -0.06(-0.12%)
Jan 19, 2021 45.36 45.36 44.13 44.33 6,362,519 -0.71(-1.57%)
Jan 15, 2021 44.84 45.36 44.59 45.04 8,093,816 -0.37(-0.81%)
Jan 14, 2021 45.29 45.72 44.72 45.41 8,057,846 +0.35(+0.78%)
Jan 13, 2021 45.14 45.62 43.93 45.06 11,124,297 +0.90(+2.04%)
Jan 12, 2021 44.18 44.63 43.57 44.16 7,222,787 +0.24(+0.55%)
Jan 11, 2021 42.10 44.05 41.96 43.92 12,187,635 +2.29(+5.51%)
Jan 08, 2021 41.48 42.78 41.08 41.62 10,747,839 -0.05(-0.11%)
Jan 07, 2021 40.55 43.00 39.69 41.67 16,884,428 +2.05(+5.18%)
Jan 06, 2021 38.86 39.99 38.55 39.62 13,563,350 +1.72(+4.54%)
Jan 05, 2021 38.21 38.71 37.54 37.90 8,066,523 -0.22(-0.58%)
Jan 04, 2021 36.98 38.26 36.77 38.12 9,876,847 +1.40(+3.81%)
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%)
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.