Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.10 +0.08 (+0.38%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.19 32.65 31.93 31.96 8,588,658 -0.11(-0.34%)
Aug 30, 2022 32.94 32.94 32.04 32.07 7,315,881 -0.71(-2.17%)
Aug 29, 2022 32.77 33.02 32.48 32.78 5,832,041 -0.04(-0.11%)
Aug 26, 2022 33.67 33.72 32.82 32.82 7,600,010 -0.73(-2.17%)
Aug 25, 2022 33.60 33.77 33.39 33.54 7,057,211 +0.03(+0.08%)
Aug 24, 2022 33.98 34.09 33.33 33.52 8,340,708 -0.61(-1.79%)
Aug 23, 2022 34.03 34.38 33.92 34.13 5,532,691 +0.12(+0.35%)
Aug 22, 2022 34.64 34.67 33.89 34.01 6,932,536 -0.83(-2.38%)
Aug 19, 2022 34.75 35.13 34.71 34.84 7,579,245 -0.02(-0.05%)
Aug 18, 2022 36.97 36.97 34.51 34.86 18,043,072 -1.96(-5.32%)
Aug 17, 2022 37.52 37.69 36.73 36.82 7,214,451 -1.05(-2.78%)
Aug 16, 2022 37.11 37.92 37.02 37.87 7,650,842 +0.87(+2.36%)
Aug 15, 2022 36.60 37.03 36.33 37.00 5,308,951 +0.43(+1.18%)
Aug 12, 2022 36.23 36.71 36.01 36.56 4,902,558 +0.47(+1.30%)
Aug 11, 2022 36.11 36.57 36.03 36.10 5,055,207 +0.15(+0.43%)
Aug 10, 2022 35.84 36.18 35.73 35.94 6,536,656 +0.69(+1.97%)
Aug 09, 2022 35.82 35.92 34.89 35.25 6,071,231 -0.32(-0.89%)
Aug 08, 2022 35.30 36.26 35.31 35.56 5,699,083 +0.44(+1.26%)
Aug 05, 2022 35.06 35.26 34.79 35.12 6,229,661 +0.01(+0.03%)
Aug 04, 2022 35.45 35.72 35.00 35.11 5,652,029 -0.19(-0.54%)
Aug 03, 2022 35.56 35.76 35.06 35.30 9,365,734 +0.13(+0.36%)
Aug 02, 2022 36.01 36.05 35.15 35.18 6,964,869 -0.76(-2.10%)
Aug 01, 2022 35.69 36.11 35.43 35.93 6,147,998 +0.24(+0.68%)
Jul 29, 2022 35.53 35.84 35.44 35.69 10,814,525 +0.16(+0.46%)
Jul 28, 2022 35.42 35.71 34.93 35.53 4,883,380 +0.20(+0.56%)
Jul 27, 2022 34.94 35.42 34.57 35.33 5,244,801 +0.33(+0.95%)
Jul 26, 2022 34.44 35.20 34.24 35.00 5,069,224 +0.09(+0.26%)
Jul 25, 2022 35.07 35.25 34.62 34.91 4,245,353 +0.08(+0.23%)
Jul 22, 2022 34.92 35.33 34.57 34.83 4,917,174 +0.18(+0.52%)
Jul 21, 2022 33.84 34.69 33.82 34.65 6,357,229 -0.41(-1.18%)
Jul 20, 2022 34.75 35.11 34.44 35.06 5,566,529 +0.29(+0.83%)
Jul 19, 2022 34.89 35.16 34.71 34.77 5,982,824 +0.25(+0.73%)
Jul 18, 2022 34.53 34.79 34.31 34.52 4,907,702 +0.26(+0.76%)
Jul 15, 2022 33.56 34.28 33.37 34.26 8,292,190 +1.05(+3.17%)
Jul 14, 2022 33.24 33.58 32.94 33.20 9,211,458 -0.34(-1.02%)
Jul 13, 2022 33.84 34.18 33.43 33.55 6,261,580 -0.66(-1.92%)
Jul 12, 2022 33.71 35.09 33.62 34.20 6,513,898 +0.49(+1.44%)
Jul 11, 2022 33.71 34.15 33.63 33.72 7,445,650 -0.11(-0.32%)
Jul 08, 2022 34.47 34.67 33.78 33.83 7,844,778 -0.59(-1.73%)
Jul 07, 2022 34.25 34.48 33.87 34.42 6,722,026 +0.39(+1.14%)
Jul 06, 2022 34.58 34.76 33.96 34.03 6,606,899 -0.66(-1.90%)
Jul 05, 2022 34.16 34.72 33.97 34.69 7,736,993 -0.04(-0.13%)
Jul 01, 2022 33.90 34.78 33.31 34.74 10,321,153 +0.59(+1.74%)
Jun 30, 2022 35.60 35.74 33.97 34.14 17,327,918 -2.68(-7.27%)
Jun 29, 2022 36.86 37.01 36.42 36.82 6,763,738 -0.08(-0.22%)
Jun 28, 2022 36.96 38.50 36.84 36.90 8,686,474 -1.11(-2.92%)
Jun 27, 2022 37.72 38.14 37.43 38.01 7,926,656 +0.49(+1.30%)
Jun 24, 2022 37.20 37.81 37.01 37.52 8,984,995 +0.68(+1.86%)
Jun 23, 2022 36.83 37.36 36.38 36.83 7,052,523 +0.40(+1.09%)
Jun 22, 2022 35.74 36.76 35.74 36.44 7,029,928 +0.32(+0.87%)
Jun 21, 2022 35.68 36.33 35.29 36.12 6,101,882 +0.70(+1.98%)
Jun 17, 2022 35.62 36.56 35.38 35.42 13,298,285 -0.32(-0.88%)
Jun 16, 2022 36.35 36.35 35.26 35.74 8,641,714 -0.95(-2.60%)
Jun 15, 2022 36.51 37.15 36.17 36.69 7,146,727 +0.48(+1.32%)
Jun 14, 2022 36.52 36.70 35.83 36.21 7,136,543 -0.07(-0.20%)
Jun 13, 2022 36.81 37.13 36.12 36.29 7,432,773 -1.13(-3.03%)
Jun 10, 2022 37.24 37.76 37.01 37.42 6,724,464 -0.16(-0.43%)
Jun 09, 2022 38.20 38.47 37.56 37.58 5,780,391 -0.79(-2.07%)
Jun 08, 2022 38.60 38.79 38.19 38.38 3,652,356 -0.36(-0.93%)
Jun 07, 2022 38.62 38.83 38.10 38.74 4,536,809 -0.35(-0.90%)
Jun 06, 2022 39.08 39.57 38.86 39.09 4,008,980 +0.23(+0.58%)
Jun 03, 2022 39.19 39.45 38.67 38.86 4,453,644 -0.26(-0.67%)
Jun 02, 2022 39.08 39.18 37.99 39.12 5,394,961 +0.15(+0.39%)
Jun 01, 2022 39.55 39.63 38.55 38.97 5,239,756 -0.51(-1.30%)
May 31, 2022 39.17 39.88 38.78 39.48 9,093,759 +0.11(+0.27%)
May 27, 2022 38.88 39.41 38.69 39.38 5,471,436 +0.60(+1.56%)
May 26, 2022 38.67 39.19 38.61 38.77 8,060,617 +0.52(+1.37%)
May 25, 2022 37.88 38.48 37.58 38.25 6,154,625 +0.34(+0.90%)
May 24, 2022 37.82 37.98 37.19 37.91 5,872,690 -0.06(-0.17%)
May 23, 2022 37.25 38.20 37.19 37.97 7,646,518 +1.07(+2.91%)
May 20, 2022 36.80 36.97 35.78 36.90 8,180,138 +0.32(+0.86%)
May 19, 2022 36.54 36.98 35.82 36.58 9,237,202 -0.07(-0.20%)
May 18, 2022 39.35 39.39 36.52 36.66 17,025,094 -3.36(-8.39%)
May 17, 2022 39.40 40.03 38.90 40.01 7,962,221 +0.70(+1.79%)
May 16, 2022 38.89 39.62 38.43 39.31 5,524,537 +0.53(+1.38%)
May 13, 2022 38.73 38.91 38.26 38.78 6,493,668 +0.35(+0.90%)
May 12, 2022 38.60 38.79 37.80 38.43 7,351,566 -0.17(-0.44%)
May 11, 2022 38.74 39.43 38.48 38.60 6,980,444 +0.04(+0.09%)
May 10, 2022 39.55 39.82 38.16 38.56 9,091,192 -0.48(-1.23%)
May 09, 2022 39.06 39.65 38.78 39.04 9,996,239 -0.12(-0.32%)
May 06, 2022 38.80 40.33 38.73 39.17 11,940,820 +0.19(+0.48%)
May 05, 2022 39.43 39.49 38.62 38.98 8,856,403 -0.61(-1.53%)
May 04, 2022 38.24 39.68 37.68 39.59 10,312,043 +1.35(+3.54%)
May 03, 2022 38.10 38.54 37.75 38.23 7,826,605 +0.37(+0.99%)
May 02, 2022 37.96 38.28 37.22 37.86 8,637,222 +0.11(+0.28%)
Apr 29, 2022 39.60 39.73 37.70 37.75 13,308,881 -1.90(-4.78%)
Apr 28, 2022 39.60 39.97 39.27 39.65 6,801,010 +0.27(+0.68%)
Apr 27, 2022 40.00 40.10 39.08 39.38 7,791,707 -0.57(-1.43%)
Apr 26, 2022 40.16 40.87 39.94 39.95 6,795,838 -0.46(-1.15%)
Apr 25, 2022 40.26 40.51 39.32 40.41 7,381,859 -0.13(-0.33%)
Apr 22, 2022 41.51 41.67 40.51 40.55 6,690,791 -1.13(-2.71%)
Apr 21, 2022 41.60 42.09 41.16 41.68 7,980,636 +0.24(+0.58%)
Apr 20, 2022 40.83 41.63 40.77 41.44 6,349,194 +0.84(+2.06%)
Apr 19, 2022 39.79 40.65 39.76 40.60 6,034,055 +0.98(+2.47%)
Apr 18, 2022 39.81 40.04 39.45 39.62 4,131,727 -0.28(-0.69%)
Apr 14, 2022 39.76 40.45 39.73 39.90 5,941,007 +0.19(+0.47%)
Apr 13, 2022 39.55 41.95 39.23 39.71 13,486,886 +0.33(+0.84%)
Apr 12, 2022 39.66 40.04 39.22 39.38 5,804,117 -0.18(-0.45%)
Apr 11, 2022 40.50 41.19 39.49 39.56 8,644,808 -0.88(-2.18%)
Apr 08, 2022 40.23 40.77 39.84 40.44 6,923,913 +0.28(+0.69%)
Apr 07, 2022 39.56 40.25 38.91 40.16 10,698,930 +0.71(+1.81%)
Apr 06, 2022 38.48 39.85 38.34 39.45 11,792,453 +0.73(+1.89%)
Apr 05, 2022 38.30 38.95 38.30 38.72 8,882,416 +0.08(+0.21%)
Apr 04, 2022 39.03 39.22 38.20 38.64 10,956,934 -0.41(-1.05%)
Apr 01, 2022 39.66 39.86 38.45 39.05 16,857,334 -0.81(-2.03%)
Mar 31, 2022 40.33 40.73 39.33 39.86 26,150,308 -2.40(-5.67%)
Mar 30, 2022 42.58 43.17 42.11 42.26 9,015,932 -0.32(-0.75%)
Mar 29, 2022 42.37 42.60 41.91 42.58 5,750,223 +0.56(+1.34%)
Mar 28, 2022 41.85 42.17 41.54 42.02 5,050,339 +0.06(+0.15%)
Mar 25, 2022 41.87 42.54 41.77 41.95 5,272,126 +0.09(+0.21%)
Mar 24, 2022 41.73 42.16 41.23 41.87 6,077,091 +0.25(+0.60%)
Mar 23, 2022 42.10 42.38 41.23 41.62 8,969,950 -0.61(-1.45%)
Mar 22, 2022 42.54 42.88 41.86 42.23 7,880,905 +0.04(+0.11%)
Mar 21, 2022 42.23 43.29 41.92 42.19 6,337,166 +0.02(+0.04%)
Mar 18, 2022 42.16 42.25 41.38 42.17 12,769,349 -0.11(-0.25%)
Mar 17, 2022 41.80 42.58 41.61 42.28 6,442,405 +0.09(+0.21%)
Mar 16, 2022 42.98 43.10 40.07 42.19 8,516,964 -0.70(-1.64%)
Mar 15, 2022 42.81 43.12 42.40 42.89 4,324,170 +0.23(+0.54%)
Mar 14, 2022 42.60 43.14 41.95 42.66 5,926,783 +0.42(+0.99%)
Mar 11, 2022 43.11 43.60 42.19 42.24 6,444,468 -0.56(-1.31%)
Mar 10, 2022 42.43 42.91 41.94 42.80 5,614,431 -0.04(-0.10%)
Mar 09, 2022 43.19 43.48 42.41 42.84 6,072,035 +0.58(+1.37%)
Mar 08, 2022 42.03 43.41 41.97 42.27 6,412,546 +0.43(+1.02%)
Mar 07, 2022 42.24 43.16 41.80 41.84 7,495,465 -0.65(-1.53%)
Mar 04, 2022 41.06 42.55 41.00 42.49 10,784,662 +0.89(+2.14%)
Mar 03, 2022 41.63 41.86 41.13 41.60 8,120,025 +0.51(+1.24%)
Mar 02, 2022 40.30 41.20 40.00 41.09 6,998,244 +1.02(+2.53%)
Mar 01, 2022 40.88 41.03 39.70 40.08 5,942,926 -0.96(-2.34%)
Feb 28, 2022 40.60 41.31 40.37 41.04 7,898,937 -0.10(-0.24%)
Feb 25, 2022 40.42 41.35 40.69 41.14 6,401,806 +0.83(+2.05%)
Feb 24, 2022 40.08 40.46 39.12 40.31 9,466,337 -0.17(-0.42%)
Feb 23, 2022 40.94 41.12 40.41 40.48 5,654,424 -0.29(-0.72%)
Feb 22, 2022 41.69 41.74 40.55 40.77 8,556,337 -0.73(-1.76%)
Feb 18, 2022 41.50 0 -0.18(-0.43%)
Feb 17, 2022 42.03 42.13 41.60 41.68 4,957,767 -0.53(-1.25%)
Feb 16, 2022 42.41 42.88 41.88 42.21 5,279,984 -0.37(-0.87%)
Feb 15, 2022 41.99 42.71 41.99 42.58 5,741,181 +0.83(+1.98%)
Feb 14, 2022 43.18 43.21 41.27 41.75 7,645,481 -1.18(-2.75%)
Feb 11, 2022 43.49 44.06 42.67 42.93 8,993,118 -0.46(-1.06%)
Feb 10, 2022 43.87 44.00 43.22 43.39 8,374,671 -0.68(-1.54%)
Feb 09, 2022 43.91 44.24 43.55 44.07 11,647,576 +0.18(+0.40%)
Feb 08, 2022 43.21 44.00 42.99 43.89 8,484,492 +0.77(+1.78%)
Feb 07, 2022 43.07 43.60 42.61 43.12 5,690,923 +0.28(+0.66%)
Feb 04, 2022 43.35 43.55 42.46 42.84 7,303,722 -0.79(-1.82%)
Feb 03, 2022 44.56 43.54 43.63 6,139,965 -0.80(-1.81%)
Feb 02, 2022 43.91 44.66 43.83 44.44 6,721,672 +0.58(+1.33%)
Feb 01, 2022 43.48 44.00 43.37 43.85 6,859,421 -0.01(-0.02%)
Jan 31, 2022 44.11 43.86 12,170,756 -0.62(-1.39%)
Jan 28, 2022 44.02 44.51 43.48 44.48 6,160,395 +0.41(+0.92%)
Jan 27, 2022 44.26 44.72 43.83 44.07 6,821,030 +0.21(+0.48%)
Jan 26, 2022 44.95 45.41 43.43 43.86 10,140,438 -1.08(-2.41%)
Jan 25, 2022 45.57 45.72 44.33 44.95 8,335,322 -1.23(-2.65%)
Jan 24, 2022 46.20 46.52 44.62 46.17 9,011,866 -0.11(-0.23%)
Jan 21, 2022 46.94 47.12 46.01 46.28 8,836,831 -0.60(-1.28%)
Jan 20, 2022 47.19 47.84 46.74 46.88 6,690,838 -0.31(-0.65%)
Jan 19, 2022 47.13 47.46 46.70 47.19 6,250,541 +0.01(+0.02%)
Jan 18, 2022 47.68 47.91 46.90 47.18 5,843,210 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.77 48.23 47.21 47.77 8,068,338 +0.25(+0.52%)
Jan 12, 2022 48.07 48.19 47.11 47.52 5,989,496 -0.37(-0.77%)
Jan 11, 2022 47.58 48.48 47.27 47.89 7,624,266 +0.53(+1.12%)
Jan 10, 2022 47.54 48.09 46.86 47.36 7,642,439 -0.10(-0.20%)
Jan 07, 2022 46.05 47.73 45.75 47.46 8,669,331 +1.23(+2.67%)
Jan 06, 2022 47.59 48.03 46.09 46.23 13,698,746 -1.38(-2.89%)
Jan 05, 2022 47.33 48.31 47.23 47.60 9,434,185 +0.46(+0.97%)
Jan 04, 2022 46.88 47.66 46.80 47.14 7,649,326 +0.37(+0.79%)
Jan 03, 2022 46.07 46.88 45.98 46.77 8,670,998 +0.79(+1.73%)
Dec 31, 2021 45.75 46.21 45.69 45.98 3,864,635 +0.15(+0.33%)
Dec 30, 2021 46.16 46.64 45.78 45.83 4,143,949 -0.23(-0.50%)
Dec 29, 2021 45.35 46.10 45.20 46.06 5,804,648 +4.10(+9.76%)
Dec 28, 2021 44.72 45.50 41.96 41.96 4,238,318 -2.76(-6.17%)
Dec 27, 2021 44.44 44.89 44.36 44.72 5,920,824 +0.22(+0.50%)
Dec 23, 2021 44.71 44.90 44.48 44.50 3,288,283 +0.06(+0.14%)
Dec 22, 2021 44.05 44.78 43.89 44.44 5,435,608 +0.40(+0.90%)
Dec 21, 2021 43.31 44.24 42.66 44.04 5,760,638 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.22 43.04 4,886,587 -0.02(-0.04%)
Dec 17, 2021 43.25 43.74 42.91 43.06 10,922,395 -0.36(-0.83%)
Dec 16, 2021 42.75 44.21 42.75 43.42 6,297,687 -0.35(-0.81%)
Dec 15, 2021 43.62 43.83 42.78 43.78 6,175,037 +1.81(+4.32%)
Dec 14, 2021 43.32 44.48 41.96 41.96 6,028,778 -1.36(-3.13%)
Dec 13, 2021 43.78 44.19 42.90 43.32 5,137,695 -0.32(-0.73%)
Dec 10, 2021 43.73 44.02 43.28 43.63 4,675,690 +0.29(+0.67%)
Dec 09, 2021 42.66 43.73 42.33 43.34 7,226,025 +0.59(+1.38%)
Dec 08, 2021 42.61 43.03 42.46 42.75 6,045,686 +0.24(+0.56%)
Dec 07, 2021 42.70 43.11 42.37 42.51 7,320,666 -0.06(-0.14%)
Dec 06, 2021 41.33 42.98 41.21 42.58 10,200,507 +1.56(+3.80%)
Dec 03, 2021 39.54 41.06 39.24 41.02 14,489,975 +1.68(+4.28%)
Dec 02, 2021 39.00 39.64 38.45 39.33 6,531,560 +0.79(+2.06%)
Dec 01, 2021 39.93 40.28 38.51 38.54 7,099,611 -0.95(-2.41%)
Nov 30, 2021 40.60 41.00 39.15 39.49 15,016,122 -1.13(-2.78%)
Nov 29, 2021 40.65 41.00 40.11 40.62 10,065,480 +0.16(+0.39%)
Nov 26, 2021 40.47 40.68 39.92 40.46 6,578,186 -0.63(-1.54%)
Nov 24, 2021 41.55 41.73 40.80 41.10 9,068,520 -0.68(-1.62%)
Nov 23, 2021 41.84 42.22 40.99 41.77 8,289,715 +0.35(+0.85%)
Nov 22, 2021 41.43 42.38 41.25 41.42 5,423,455 +0.01(+0.02%)
Nov 19, 2021 42.21 42.22 41.29 41.41 8,643,552 -0.74(-1.76%)
Nov 18, 2021 41.98 42.16 42.05 42.15 5,898,413 +0.01(+0.02%)
Nov 17, 2021 42.66 42.89 41.98 42.14 9,801,426 -0.67(-1.56%)
Nov 16, 2021 43.48 43.50 42.78 42.81 4,505,112 -0.57(-1.32%)
Nov 15, 2021 43.80 43.99 43.23 43.39 3,955,798 -0.28(-0.65%)
Nov 12, 2021 43.54 43.95 43.21 43.67 3,630,540 +0.07(+0.16%)
Nov 11, 2021 43.12 43.62 42.85 43.60 4,391,074 +0.85(+1.98%)
Nov 10, 2021 42.93 42.68 42.75 5,192,402 -0.11(-0.26%)
Nov 09, 2021 43.61 43.71 42.80 42.87 5,404,227 -0.70(-1.60%)
Nov 08, 2021 43.90 44.51 43.41 43.57 7,696,519 -0.26(-0.60%)
Nov 05, 2021 43.57 43.89 42.66 43.83 9,966,736 +0.60(+1.39%)
Nov 04, 2021 43.02 43.27 42.20 43.23 7,450,703 +0.24(+0.57%)
Nov 03, 2021 41.38 43.16 41.38 42.98 6,893,281 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.90 41.69 5,794,244 +0.38(+0.91%)
Nov 01, 2021 41.12 41.63 41.39 41.31 5,484,452 +0.26(+0.64%)
Oct 29, 2021 40.91 41.28 40.83 41.05 5,725,720 -0.06(-0.15%)
Oct 28, 2021 41.10 40.73 41.11 5,547,095 -0.03(-0.06%)
Oct 27, 2021 42.30 42.25 41.11 41.14 6,469,573 -1.04(-2.46%)
Oct 26, 2021 43.13 42.18 6,651,450 -0.79(-1.85%)
Oct 25, 2021 43.22 42.86 42.97 5,795,066 +0.19(+0.45%)
Oct 22, 2021 43.04 42.55 42.78 5,899,399 -0.12(-0.28%)
Oct 21, 2021 42.17 42.95 42.17 42.90 5,427,067 +0.65(+1.55%)
Oct 20, 2021 41.99 42.45 41.80 42.25 5,653,603 +0.33(+0.79%)
Oct 19, 2021 42.42 42.42 41.45 41.92 6,917,268 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.55 42.26 7,395,620 -0.45(-1.06%)
Oct 15, 2021 44.71 45.10 42.61 42.71 13,580,414 -1.62(-3.64%)
Oct 14, 2021 41.39 45.21 39.49 44.33 33,649,200 +3.06(+7.40%)
Oct 13, 2021 41.54 41.63 40.87 41.27 6,850,064 -0.13(-0.32%)
Oct 12, 2021 41.17 41.74 41.10 41.40 5,123,959 +0.00(+0.00%)
Oct 11, 2021 41.38 42.12 41.37 41.40 3,755,372 +0.04(+0.08%)
Oct 08, 2021 41.79 41.83 41.24 41.37 6,464,161 -0.41(-0.98%)
Oct 07, 2021 41.34 42.14 41.28 41.78 4,937,907 +0.82(+2.00%)
Oct 06, 2021 40.91 41.24 40.35 40.96 5,055,822 -0.16(-0.38%)
Oct 05, 2021 40.81 41.22 40.40 41.11 4,752,793 +0.35(+0.86%)
Oct 04, 2021 40.82 41.42 40.62 40.76 6,446,901 -0.10(-0.24%)
Oct 01, 2021 41.15 41.27 40.21 40.86 5,607,936 -0.22(-0.53%)
Sep 30, 2021 42.60 42.72 40.96 41.08 7,392,281 -1.45(-3.41%)
Sep 29, 2021 41.99 44.42 41.79 42.53 6,378,079 +0.54(+1.29%)
Sep 28, 2021 42.54 42.77 41.93 41.99 7,242,656 -0.62(-1.45%)
Sep 27, 2021 42.21 42.96 42.16 42.61 7,661,245 +0.43(+1.01%)
Sep 24, 2021 42.47 42.49 42.11 42.18 3,960,073 -0.13(-0.31%)
Sep 23, 2021 41.86 42.61 41.69 42.31 3,374,794 +0.39(+0.94%)
Sep 22, 2021 42.38 42.50 41.86 41.92 4,462,863 -0.01(-0.02%)
Sep 21, 2021 42.43 42.89 41.83 41.92 5,285,173 -0.33(-0.79%)
Sep 20, 2021 42.84 43.13 41.78 42.26 6,098,829 -1.07(-2.46%)
Sep 17, 2021 43.20 43.44 42.95 43.32 8,518,517 -0.28(-0.64%)
Sep 16, 2021 43.75 43.96 43.06 43.60 6,200,128 -0.16(-0.36%)
Sep 15, 2021 41.98 43.82 41.98 43.76 6,428,355 +1.66(+3.94%)
Sep 14, 2021 43.07 43.11 42.04 42.10 5,656,804 -0.84(-1.95%)
Sep 13, 2021 43.54 43.87 42.85 42.94 9,697,528 -0.24(-0.55%)
Sep 10, 2021 44.36 44.40 43.16 43.17 6,362,307 -0.98(-2.21%)
Sep 09, 2021 44.45 44.48 43.75 44.15 5,003,532 -0.45(-1.02%)
Sep 08, 2021 44.74 44.88 44.42 44.61 3,234,198 +0.08(+0.18%)
Sep 07, 2021 44.62 44.83 44.26 44.53 3,843,271 -0.25(-0.57%)
Sep 03, 2021 45.00 45.34 44.76 44.78 3,823,567 -0.43(-0.95%)
Sep 02, 2021 44.09 45.28 44.01 45.21 6,899,171 +1.30(+2.96%)
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.