Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.74 29.34 28.74 29.04 8,261,778 +0.44(+1.53%)
Sep 29, 2020 28.94 29.32 28.58 28.60 6,283,180 -0.56(-1.91%)
Sep 28, 2020 29.01 29.52 28.97 29.16 7,299,521 +0.52(+1.81%)
Sep 25, 2020 28.04 28.75 27.91 28.64 7,366,693 +0.32(+1.14%)
Sep 24, 2020 28.44 28.50 27.91 28.32 6,800,423 -0.02(-0.09%)
Sep 23, 2020 29.01 29.33 28.25 28.34 10,488,857 -0.53(-1.85%)
Sep 22, 2020 28.92 29.08 28.61 28.88 5,441,351 -0.06(-0.20%)
Sep 21, 2020 29.71 29.81 28.77 28.93 9,256,768 -0.92(-3.09%)
Sep 18, 2020 30.08 30.11 29.46 29.85 15,863,385 -0.23(-0.75%)
Sep 17, 2020 28.87 30.14 28.71 30.08 8,969,466 +0.75(+2.56%)
Sep 16, 2020 28.61 29.82 28.47 29.33 10,173,207 +0.82(+2.86%)
Sep 15, 2020 28.46 28.86 28.19 28.51 10,499,615 +0.13(+0.46%)
Sep 14, 2020 28.17 28.43 27.97 28.38 7,102,241 +0.33(+1.18%)
Sep 11, 2020 28.06 28.50 27.39 28.05 11,917,856 +0.02(+0.09%)
Sep 10, 2020 28.86 28.86 27.90 28.03 9,762,028 -0.55(-1.92%)
Sep 09, 2020 29.18 29.32 28.48 28.58 11,753,979 -0.61(-2.08%)
Sep 08, 2020 29.83 30.09 29.13 29.18 10,216,878 -0.64(-2.14%)
Sep 04, 2020 30.01 30.35 29.55 29.82 8,652,058 -0.16(-0.54%)
Sep 03, 2020 30.13 30.99 29.70 29.98 10,235,428 -0.06(-0.22%)
Sep 02, 2020 29.83 30.37 29.65 30.05 9,485,687 +0.33(+1.12%)
Sep 01, 2020 30.63 30.69 29.51 29.72 13,276,022 -1.02(-3.31%)
Aug 31, 2020 31.21 31.29 30.72 30.74 9,819,400 -0.60(-1.91%)
Aug 28, 2020 31.82 31.85 31.23 31.33 7,466,024 -0.47(-1.47%)
Aug 27, 2020 31.25 31.89 31.09 31.80 7,511,540 +0.54(+1.73%)
Aug 26, 2020 31.68 31.84 31.01 31.26 9,616,045 -0.67(-2.10%)
Aug 25, 2020 32.29 32.42 31.63 31.93 6,882,382 -0.19(-0.60%)
Aug 24, 2020 32.03 32.49 31.52 32.13 6,804,028 +0.23(+0.71%)
Aug 21, 2020 31.96 32.27 31.77 31.90 6,963,556 -0.20(-0.63%)
Aug 20, 2020 32.34 32.45 32.02 32.10 4,508,382 -0.44(-1.34%)
Aug 19, 2020 32.96 33.06 32.44 32.54 6,148,846 -0.41(-1.25%)
Aug 18, 2020 32.86 33.58 32.69 32.95 5,981,716 +0.05(+0.14%)
Aug 17, 2020 33.50 33.54 32.62 32.90 6,584,589 -0.59(-1.77%)
Aug 14, 2020 32.61 33.53 32.59 33.50 7,116,071 +0.73(+2.22%)
Aug 13, 2020 33.03 33.26 32.62 32.77 7,118,554 -0.66(-1.96%)
Aug 12, 2020 33.81 34.08 33.22 33.42 6,168,198 -0.02(-0.07%)
Aug 11, 2020 34.67 35.21 33.34 33.45 8,108,773 -0.81(-2.36%)
Aug 10, 2020 33.27 34.29 33.18 34.25 6,120,773 +1.07(+3.23%)
Aug 07, 2020 32.50 33.26 32.38 33.18 5,678,793 +0.50(+1.54%)
Aug 06, 2020 32.63 33.16 32.49 32.68 5,879,826 +0.06(+0.20%)
Aug 05, 2020 32.65 33.09 32.43 32.62 8,583,772 -0.10(-0.29%)
Aug 04, 2020 32.64 32.82 32.35 32.71 7,229,485 -0.12(-0.37%)
Aug 03, 2020 32.43 32.90 31.93 32.83 6,144,330 +0.30(+0.91%)
Jul 31, 2020 32.17 32.68 32.03 32.54 14,661,936 +0.06(+0.17%)
Jul 30, 2020 32.41 32.65 31.96 32.48 5,634,769 -0.42(-1.26%)
Jul 29, 2020 32.63 32.98 32.06 32.90 6,219,846 +0.38(+1.18%)
Jul 28, 2020 31.91 32.78 31.84 32.51 6,932,847 +0.67(+2.11%)
Jul 27, 2020 32.46 32.73 31.35 31.84 9,977,871 -0.54(-1.65%)
Jul 24, 2020 32.26 33.00 32.21 32.38 4,989,745 +0.14(+0.42%)
Jul 23, 2020 32.69 32.75 31.99 32.24 5,884,390 -0.28(-0.86%)
Jul 22, 2020 32.29 32.54 31.97 32.52 5,365,506 +0.22(+0.69%)
Jul 21, 2020 32.53 33.18 32.17 32.30 8,368,807 -0.04(-0.12%)
Jul 20, 2020 32.92 32.92 32.14 32.34 5,083,199 -0.77(-2.32%)
Jul 17, 2020 33.24 33.48 33.02 33.10 4,680,443 +0.06(+0.17%)
Jul 16, 2020 32.38 33.32 32.27 33.05 5,482,949 +0.54(+1.65%)
Jul 15, 2020 32.32 32.74 31.91 32.51 7,680,391 +0.46(+1.42%)
Jul 14, 2020 31.51 32.13 31.11 32.06 7,380,489 +0.42(+1.34%)
Jul 13, 2020 32.11 32.26 31.52 31.63 12,206,477 -0.43(-1.35%)
Jul 10, 2020 30.91 32.12 30.77 32.06 14,713,487 +0.89(+2.85%)
Jul 09, 2020 32.13 32.17 30.41 31.18 35,995,136 -2.62(-7.76%)
Jul 08, 2020 34.75 34.75 33.52 33.80 9,290,980 +0.06(+0.17%)
Jul 07, 2020 34.18 34.27 33.66 33.74 6,426,958 -0.75(-2.18%)
Jul 06, 2020 34.09 35.01 34.07 34.49 10,300,114 +0.94(+2.81%)
Jul 02, 2020 33.02 33.83 32.97 33.55 9,885,899 +0.88(+2.69%)
Jul 01, 2020 33.69 34.18 32.57 32.67 8,834,568 -1.21(-3.56%)
Jun 30, 2020 33.66 34.03 33.38 33.88 5,980,639 +0.06(+0.17%)
Jun 29, 2020 33.12 34.08 33.07 33.82 6,538,431 +0.92(+2.79%)
Jun 26, 2020 33.46 33.51 32.57 32.90 8,805,345 -0.70(-2.07%)
Jun 25, 2020 32.86 33.78 32.54 33.60 8,331,505 +0.70(+2.11%)
Jun 24, 2020 33.90 34.11 32.65 32.90 7,780,019 -1.31(-3.83%)
Jun 23, 2020 35.16 35.35 34.14 34.21 6,779,194 -0.34(-0.99%)
Jun 22, 2020 34.81 34.94 34.17 34.56 6,446,231 -0.71(-2.02%)
Jun 19, 2020 33.95 35.57 33.73 35.27 17,064,906 +1.72(+5.12%)
Jun 18, 2020 33.31 33.93 33.07 33.55 4,005,134 -0.14(-0.40%)
Jun 17, 2020 33.81 34.18 33.42 33.69 5,966,250 +0.00(+0.00%)
Jun 16, 2020 33.96 34.33 32.89 33.69 6,816,252 +0.53(+1.59%)
Jun 15, 2020 32.34 33.55 31.83 33.16 6,602,437 +0.07(+0.22%)
Jun 12, 2020 33.46 34.05 32.54 33.09 6,278,253 +0.52(+1.60%)
Jun 11, 2020 34.51 34.53 32.55 32.57 9,881,685 -2.82(-7.97%)
Jun 10, 2020 36.38 36.48 35.34 35.39 5,705,341 -0.80(-2.21%)
Jun 09, 2020 37.23 37.27 35.94 36.19 6,338,314 -1.39(-3.70%)
Jun 08, 2020 36.36 37.87 36.36 37.58 9,049,877 +1.33(+3.68%)
Jun 05, 2020 36.12 37.06 35.84 36.24 10,074,834 +0.92(+2.60%)
Jun 04, 2020 34.45 35.46 34.18 35.33 6,192,903 +0.47(+1.35%)
Jun 03, 2020 35.14 35.49 34.73 34.85 5,856,987 +0.05(+0.14%)
Jun 02, 2020 34.52 35.06 34.47 34.81 5,358,875 +0.20(+0.58%)
Jun 01, 2020 34.13 34.75 34.05 34.61 7,222,023 +0.29(+0.84%)
May 29, 2020 33.20 34.34 32.95 34.32 11,083,318 +0.89(+2.65%)
May 28, 2020 34.72 34.72 33.36 33.43 7,431,208 -0.91(-2.65%)
May 27, 2020 34.19 34.93 33.72 34.34 9,693,415 +0.65(+1.92%)
May 26, 2020 32.31 33.94 32.24 33.70 10,232,658 +2.05(+6.46%)
May 22, 2020 31.67 32.02 31.44 31.65 4,243,141 -0.12(-0.38%)
May 21, 2020 31.97 32.58 31.70 31.77 5,555,013 -0.31(-0.97%)
May 20, 2020 32.10 32.44 31.95 32.08 5,815,894 +0.30(+0.93%)
May 19, 2020 32.45 32.70 31.76 31.78 6,507,100 -0.51(-1.56%)
May 18, 2020 31.37 32.38 31.17 32.29 11,865,429 +1.94(+6.41%)
May 15, 2020 30.27 30.41 29.63 30.35 21,903,158 -0.36(-1.16%)
May 14, 2020 30.18 30.84 28.96 30.70 16,545,611 +0.40(+1.30%)
May 13, 2020 31.86 31.99 30.04 30.31 14,991,104 -1.72(-5.38%)
May 12, 2020 33.17 33.33 32.02 32.03 7,973,342 -0.93(-2.83%)
May 11, 2020 33.02 33.11 32.57 32.96 6,229,460 +0.03(+0.10%)
May 08, 2020 32.59 33.03 32.31 32.93 7,550,042 +0.80(+2.48%)
May 07, 2020 32.84 33.09 31.93 32.13 8,726,921 -0.43(-1.31%)
May 06, 2020 33.43 33.44 32.45 32.56 7,893,107 -0.65(-1.95%)
May 05, 2020 34.38 34.40 33.08 33.21 9,764,430 -0.34(-1.01%)
May 04, 2020 32.95 33.84 32.57 33.55 9,094,133 +0.62(+1.90%)
May 01, 2020 33.80 34.06 32.72 32.92 8,941,609 -1.29(-3.77%)
Apr 30, 2020 35.63 35.73 34.16 34.21 9,980,353 -1.64(-4.56%)
Apr 29, 2020 35.59 36.04 34.91 35.85 6,403,994 +0.56(+1.59%)
Apr 28, 2020 35.88 36.07 34.78 35.29 7,221,869 +0.17(+0.49%)
Apr 27, 2020 34.60 35.20 34.53 35.11 8,483,009 +0.55(+1.58%)
Apr 24, 2020 34.53 34.79 33.98 34.57 5,191,199 +0.19(+0.55%)
Apr 23, 2020 34.08 35.10 34.08 34.38 5,355,009 +0.15(+0.44%)
Apr 22, 2020 33.90 34.34 33.64 34.23 5,918,172 +0.60(+1.79%)
Apr 21, 2020 33.22 33.77 32.96 33.63 7,484,806 -0.24(-0.70%)
Apr 20, 2020 34.90 35.20 33.74 33.86 7,530,806 -1.30(-3.71%)
Apr 17, 2020 35.07 35.30 34.57 35.17 7,957,882 +1.00(+2.94%)
Apr 16, 2020 34.27 34.83 33.50 34.16 7,751,561 -0.17(-0.48%)
Apr 15, 2020 36.00 36.19 34.20 34.33 7,653,820 -2.32(-6.34%)
Apr 14, 2020 35.47 36.71 35.40 36.65 8,202,834 +1.79(+5.15%)
Apr 13, 2020 34.61 35.43 34.34 34.86 5,582,799 +0.10(+0.30%)
Apr 09, 2020 34.10 35.10 34.05 34.76 9,002,221 +0.70(+2.07%)
Apr 08, 2020 34.14 34.44 33.29 34.05 7,853,329 +0.22(+0.65%)
Apr 07, 2020 34.29 34.99 33.59 33.83 8,467,346 +0.14(+0.42%)
Apr 06, 2020 33.11 33.70 32.55 33.69 13,737,125 +1.51(+4.69%)
Apr 03, 2020 31.81 32.48 31.41 32.18 8,211,343 +0.32(+0.99%)
Apr 02, 2020 31.74 32.70 31.14 31.86 23,903,956 -2.14(-6.30%)
Apr 01, 2020 35.62 36.67 33.67 34.00 8,595,500 -2.15(-5.95%)
Mar 31, 2020 35.78 37.51 35.36 36.15 11,777,014 +0.47(+1.31%)
Mar 30, 2020 35.23 36.08 35.11 35.69 9,003,047 +0.92(+2.64%)
Mar 27, 2020 35.18 35.98 34.64 34.77 7,463,235 -1.32(-3.66%)
Mar 26, 2020 32.99 36.23 32.40 36.09 14,041,923 +3.34(+10.21%)
Mar 25, 2020 35.13 35.92 32.65 32.75 13,964,247 -3.01(-8.42%)
Mar 24, 2020 35.58 36.30 34.53 35.76 12,196,366 +1.30(+3.76%)
Mar 23, 2020 36.79 37.70 34.13 34.46 11,359,044 -2.22(-6.05%)
Mar 20, 2020 38.25 38.41 35.25 36.68 13,957,296 -1.68(-4.39%)
Mar 19, 2020 41.65 42.86 36.81 38.37 13,077,208 -3.37(-8.07%)
Mar 18, 2020 37.41 41.88 37.02 41.73 20,998,350 +2.54(+6.47%)
Mar 17, 2020 36.50 39.20 34.38 39.20 11,693,904 +3.57(+10.03%)
Mar 16, 2020 33.06 37.96 32.80 35.62 13,273,015 -0.88(-2.40%)
Mar 13, 2020 33.76 36.60 32.67 36.50 14,148,626 +4.09(+12.60%)
Mar 12, 2020 34.62 34.72 32.02 32.42 14,228,636 -3.99(-10.96%)
Mar 11, 2020 38.11 38.45 35.93 36.41 10,878,650 -2.44(-6.29%)
Mar 10, 2020 39.11 39.90 37.02 38.85 14,160,513 +0.57(+1.49%)
Mar 09, 2020 37.96 40.13 37.93 38.28 15,616,292 -1.64(-4.10%)
Mar 06, 2020 37.34 40.18 37.28 39.92 14,961,902 +1.37(+3.55%)
Mar 05, 2020 37.34 38.70 37.24 38.55 9,155,916 +0.07(+0.18%)
Mar 04, 2020 37.26 38.52 37.00 38.48 9,100,506 +2.03(+5.57%)
Mar 03, 2020 37.54 38.90 36.15 36.45 13,139,658 -1.57(-4.14%)
Mar 02, 2020 36.29 38.07 35.93 38.02 14,229,416 +1.86(+5.14%)
Feb 28, 2020 35.70 36.27 35.25 36.16 15,004,166 -0.38(-1.04%)
Feb 27, 2020 37.10 37.79 36.00 36.54 12,806,918 -1.13(-3.00%)
Feb 26, 2020 38.09 38.72 37.64 37.67 9,125,335 +0.13(+0.34%)
Feb 25, 2020 39.00 39.03 37.33 37.55 8,014,858 -1.20(-3.10%)
Feb 24, 2020 40.13 40.56 38.73 38.75 10,182,217 -1.91(-4.70%)
Feb 21, 2020 40.98 41.11 40.52 40.66 5,877,302 -0.33(-0.81%)
Feb 20, 2020 41.15 41.36 40.70 40.99 4,262,428 -0.16(-0.38%)
Feb 19, 2020 40.95 41.16 40.69 41.15 4,149,876 +0.17(+0.41%)
Feb 18, 2020 41.42 41.65 40.87 40.98 5,484,705 -0.42(-1.02%)
Feb 14, 2020 42.08 42.14 41.32 41.40 6,578,656 -0.56(-1.34%)
Feb 13, 2020 42.55 42.67 41.87 41.97 4,681,843 -0.71(-1.65%)
Feb 12, 2020 41.85 42.72 41.61 42.67 6,843,393 +1.16(+2.79%)
Feb 11, 2020 41.94 41.96 41.40 41.51 5,173,463 -0.34(-0.81%)
Feb 10, 2020 41.75 42.35 41.60 41.85 5,521,273 +0.14(+0.34%)
Feb 07, 2020 41.74 42.06 41.51 41.71 4,312,417 -0.20(-0.47%)
Feb 06, 2020 41.92 42.49 41.65 41.90 5,616,039 +0.40(+0.96%)
Feb 05, 2020 41.40 42.03 41.13 41.51 6,875,789 +0.50(+1.22%)
Feb 04, 2020 40.39 41.07 40.21 41.00 6,267,663 +1.09(+2.73%)
Feb 03, 2020 39.99 40.34 39.89 39.91 6,577,020 +0.08(+0.20%)
Jan 31, 2020 40.51 40.67 39.69 39.84 8,338,522 -0.86(-2.12%)
Jan 30, 2020 40.77 40.84 40.09 40.70 4,837,983 -0.26(-0.63%)
Jan 29, 2020 41.38 41.51 40.95 40.96 4,480,121 -0.39(-0.95%)
Jan 28, 2020 41.09 41.51 40.87 41.35 6,089,983 +0.43(+1.05%)
Jan 27, 2020 40.38 41.20 40.38 40.92 6,520,877 +0.15(+0.36%)
Jan 24, 2020 41.77 41.81 40.65 40.77 8,189,047 -0.99(-2.36%)
Jan 23, 2020 41.79 41.99 41.37 41.76 6,373,789 -0.09(-0.22%)
Jan 22, 2020 42.09 42.34 41.83 41.85 4,726,693 -0.35(-0.84%)
Jan 21, 2020 42.61 42.61 41.88 42.20 7,583,029 -0.42(-0.99%)
Jan 17, 2020 42.84 42.92 42.55 42.63 6,443,861 -0.01(-0.02%)
Jan 16, 2020 42.65 42.80 42.45 42.63 6,347,985 -0.01(-0.02%)
Jan 15, 2020 42.73 42.85 42.37 42.64 4,462,057 -0.15(-0.35%)
Jan 14, 2020 42.34 42.86 42.16 42.79 5,701,763 +0.44(+1.04%)
Jan 13, 2020 42.46 42.82 42.29 42.35 7,043,287 -0.13(-0.29%)
Jan 10, 2020 42.96 42.99 42.35 42.48 8,537,396 -0.34(-0.79%)
Jan 09, 2020 43.71 43.94 42.79 42.81 10,811,530 -0.92(-2.11%)
Jan 08, 2020 43.91 44.50 43.02 43.74 22,251,086 -2.71(-5.84%)
Jan 07, 2020 46.39 46.60 45.92 46.45 5,573,293 -0.23(-0.50%)
Jan 06, 2020 46.25 46.83 45.81 46.68 7,663,031 +0.40(+0.86%)
Jan 03, 2020 45.86 46.50 45.58 46.28 6,249,328 +0.00(+0.00%)
Jan 02, 2020 46.44 46.68 45.99 46.28 7,276,473 +0.09(+0.20%)
Dec 31, 2019 46.08 46.59 46.07 46.19 4,218,851 +0.04(+0.08%)
Dec 30, 2019 46.29 46.69 46.07 46.15 4,167,055 -0.09(-0.19%)
Dec 27, 2019 46.16 46.24 45.74 46.24 4,656,297 +0.09(+0.20%)
Dec 26, 2019 45.70 46.24 45.67 46.14 3,492,596 +0.43(+0.94%)
Dec 24, 2019 46.14 46.16 45.65 45.71 1,883,299 -0.17(-0.38%)
Dec 23, 2019 45.99 46.22 45.77 45.88 6,143,852 +0.14(+0.31%)
Dec 20, 2019 45.70 46.21 45.25 45.74 10,770,192 +0.50(+1.11%)
Dec 19, 2019 45.09 46.08 44.92 45.24 6,636,239 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.60 44.81 6,262,484 +0.09(+0.19%)
Dec 17, 2019 45.33 45.44 44.47 44.73 6,915,281 -0.56(-1.23%)
Dec 16, 2019 45.58 46.04 45.27 45.28 6,971,362 -0.06(-0.14%)
Dec 13, 2019 45.84 46.07 45.19 45.34 5,560,674 -0.55(-1.19%)
Dec 12, 2019 45.68 46.44 45.55 45.89 4,007,870 +0.45(+0.98%)
Dec 11, 2019 45.56 45.78 45.25 45.45 3,766,907 -0.31(-0.68%)
Dec 10, 2019 46.10 46.14 45.63 45.76 4,341,049 -0.24(-0.51%)
Dec 09, 2019 45.85 46.28 45.68 45.99 5,046,540 +0.06(+0.14%)
Dec 06, 2019 46.52 46.94 45.90 45.93 4,439,680 -0.37(-0.80%)
Dec 05, 2019 46.27 46.46 45.81 46.30 4,869,445 +0.15(+0.32%)
Dec 04, 2019 46.76 46.86 45.95 46.15 4,806,767 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.23 46.21 6,293,976 -0.22(-0.47%)
Dec 02, 2019 46.46 46.61 45.80 46.43 7,269,459 -0.26(-0.55%)
Nov 29, 2019 46.97 47.00 46.57 46.69 2,780,018 -0.40(-0.85%)
Nov 27, 2019 46.84 47.14 46.42 47.09 5,149,396 +0.38(+0.80%)
Nov 26, 2019 47.33 47.43 46.17 46.71 9,773,228 -0.81(-1.71%)
Nov 25, 2019 47.55 47.83 47.44 47.53 5,944,303 +0.05(+0.12%)
Nov 22, 2019 47.74 48.00 47.33 47.47 4,476,315 -0.02(-0.03%)
Nov 21, 2019 48.07 48.11 47.37 47.49 5,058,135 -0.56(-1.17%)
Nov 20, 2019 47.95 48.20 47.54 48.05 7,573,606 -0.09(-0.18%)
Nov 19, 2019 48.70 48.70 47.87 48.14 5,360,080 -0.38(-0.79%)
Nov 18, 2019 48.63 48.87 48.34 48.52 5,840,927 -0.16(-0.32%)
Nov 15, 2019 48.48 49.26 48.42 48.68 6,792,209 +0.52(+1.07%)
Nov 14, 2019 48.45 48.73 47.92 48.17 5,380,675 -0.24(-0.50%)
Nov 13, 2019 48.70 48.85 48.04 48.41 6,540,528 -0.37(-0.75%)
Nov 12, 2019 48.45 48.87 47.83 48.77 8,877,568 +0.37(+0.76%)
Nov 11, 2019 48.71 49.18 47.60 48.41 31,400,684 +2.34(+5.08%)
Nov 08, 2019 45.67 46.25 45.16 46.07 7,008,826 +0.44(+0.97%)
Nov 07, 2019 46.52 47.27 45.54 45.62 12,680,267 -0.64(-1.38%)
Nov 06, 2019 47.97 47.98 45.52 46.26 17,559,468 -1.34(-2.81%)
Nov 05, 2019 46.65 50.16 45.97 47.60 36,847,908 +1.21(+2.62%)
Nov 04, 2019 45.02 46.66 45.01 46.38 13,833,673 +1.77(+3.96%)
Nov 01, 2019 42.83 44.88 42.78 44.62 10,595,156 +2.02(+4.75%)
Oct 31, 2019 43.45 43.45 41.98 42.60 8,963,062 -0.84(-1.93%)
Oct 30, 2019 43.66 44.00 42.93 43.44 4,738,059 -0.32(-0.73%)
Oct 29, 2019 43.20 44.18 42.64 43.76 7,675,916 +0.37(+0.84%)
Oct 28, 2019 43.58 43.90 42.71 43.39 10,373,854 +0.30(+0.69%)
Oct 25, 2019 42.15 43.21 42.01 43.10 6,181,043 +0.75(+1.78%)
Oct 24, 2019 42.45 42.97 41.86 42.34 4,632,421 -0.09(-0.20%)
Oct 23, 2019 41.88 42.53 41.64 42.43 6,015,482 -0.59(-1.37%)
Oct 22, 2019 42.68 43.17 42.40 43.02 4,933,092 +0.57(+1.34%)
Oct 21, 2019 42.89 43.16 42.21 42.45 6,689,046 -0.55(-1.28%)
Oct 18, 2019 43.56 43.68 42.98 43.00 6,021,325 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.60 43.50 6,213,465 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,828,570 +0.12(+0.28%)
Oct 15, 2019 41.80 42.65 41.78 42.39 4,369,970 +0.65(+1.57%)
Oct 14, 2019 41.79 41.96 41.35 41.73 3,268,335 -0.25(-0.59%)
Oct 11, 2019 41.56 42.46 41.56 41.98 6,177,057 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.16 4,324,671 +0.66(+1.63%)
Oct 09, 2019 40.91 41.00 40.46 40.50 6,111,651 -0.01(-0.02%)
Oct 08, 2019 40.71 41.02 40.33 40.51 6,049,520 -0.52(-1.27%)
Oct 07, 2019 41.08 41.31 40.88 41.03 5,779,976 -0.16(-0.40%)
Oct 04, 2019 41.01 41.26 40.48 41.19 5,125,514 +0.29(+0.70%)
Oct 03, 2019 41.08 41.25 40.10 40.90 4,855,984 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.08 6,454,124 -1.45(-3.42%)
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.