Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.35 +0.45 (+1.14%)
Streaming Delayed Price Updated: 1:56 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.55 55.51 54.55 55.31 3,310,598 +0.90(+1.65%)
Sep 27, 2019 54.24 54.96 53.72 54.41 3,403,000 +0.33(+0.61%)
Sep 26, 2019 54.70 54.82 53.56 54.08 3,864,825 -0.28(-0.52%)
Sep 25, 2019 53.69 54.56 53.32 54.36 3,408,561 +0.73(+1.36%)
Sep 24, 2019 54.67 54.76 53.23 53.63 5,431,631 -0.69(-1.27%)
Sep 23, 2019 54.94 55.09 53.78 54.32 4,189,689 -0.68(-1.24%)
Sep 20, 2019 54.39 55.94 54.26 55.00 11,240,700 +0.43(+0.79%)
Sep 19, 2019 54.64 55.04 54.44 54.57 4,407,761 +0.16(+0.29%)
Sep 18, 2019 54.64 54.73 53.92 54.41 3,944,658 -0.43(-0.78%)
Sep 17, 2019 55.34 55.34 54.22 54.84 4,857,232 -0.50(-0.90%)
Sep 16, 2019 55.35 55.70 55.06 55.34 3,660,839 -0.65(-1.16%)
Sep 13, 2019 55.95 56.44 55.30 55.99 3,872,200 +0.43(+0.77%)
Sep 12, 2019 58.00 58.00 55.26 55.56 6,771,636 -2.50(-4.31%)
Sep 11, 2019 57.34 58.10 56.83 58.06 6,989,776 +1.18(+2.07%)
Sep 10, 2019 55.57 57.00 55.46 56.88 6,929,932 +1.29(+2.32%)
Sep 09, 2019 52.65 55.70 52.65 55.59 9,415,768 +3.03(+5.76%)
Sep 06, 2019 52.67 52.80 52.15 52.56 2,565,500 +0.23(+0.44%)
Sep 05, 2019 51.80 52.77 51.80 52.33 3,807,146 +0.80(+1.55%)
Sep 04, 2019 50.73 51.62 50.73 51.53 4,695,354 +1.10(+2.18%)
Sep 03, 2019 51.25 51.32 50.04 50.43 3,975,099 -0.76(-1.48%)
Aug 30, 2019 50.68 51.19 50.45 51.19 5,194,900 +0.79(+1.57%)
Aug 29, 2019 50.34 50.82 50.22 50.40 3,271,090 +0.45(+0.90%)
Aug 28, 2019 49.26 49.99 49.03 49.95 2,616,178 +0.50(+1.01%)
Aug 27, 2019 50.44 50.52 49.35 49.45 5,049,471 -0.59(-1.18%)
Aug 26, 2019 49.98 50.13 49.56 50.04 3,645,663 +0.72(+1.46%)
Aug 23, 2019 50.54 51.02 49.14 49.32 5,946,000 -1.63(-3.20%)
Aug 22, 2019 51.15 51.40 50.67 50.95 3,772,676 +0.05(+0.10%)
Aug 21, 2019 51.04 51.67 50.78 50.90 2,964,138 +0.23(+0.45%)
Aug 20, 2019 51.21 51.53 50.63 50.67 3,312,041 -0.49(-0.96%)
Aug 19, 2019 50.63 51.44 50.61 51.16 5,127,681 +0.68(+1.35%)
Aug 16, 2019 49.63 50.74 49.50 50.48 4,575,200 +1.19(+2.41%)
Aug 15, 2019 50.80 50.81 49.12 49.29 6,298,840 -1.12(-2.22%)
Aug 14, 2019 52.44 52.44 50.36 50.41 6,193,511 -2.66(-5.01%)
Aug 13, 2019 51.94 53.90 51.51 53.07 5,274,689 +1.07(+2.06%)
Aug 12, 2019 52.78 52.89 51.67 52.00 3,729,279 -0.79(-1.50%)
Aug 09, 2019 52.82 53.05 52.33 52.79 2,915,800 -0.23(-0.43%)
Aug 08, 2019 52.48 53.03 52.35 53.02 3,400,289 +0.54(+1.03%)
Aug 07, 2019 51.04 52.61 50.09 52.48 6,258,369 +1.03(+2.00%)
Aug 06, 2019 52.00 52.25 50.79 51.45 6,742,102 -0.42(-0.81%)
Aug 05, 2019 53.47 53.59 51.65 51.87 6,751,495 -1.81(-3.37%)
Aug 02, 2019 54.19 54.35 53.07 53.68 4,524,000 -0.39(-0.72%)
Aug 01, 2019 54.60 55.77 53.90 54.07 5,920,919 -0.42(-0.77%)
Jul 31, 2019 55.28 55.45 53.79 54.49 6,642,211 -0.91(-1.64%)
Jul 30, 2019 54.99 55.65 54.61 55.40 2,773,495 +0.28(+0.51%)
Jul 29, 2019 55.09 55.54 54.97 55.12 2,793,114 +0.07(+0.13%)
Jul 26, 2019 54.86 55.14 54.58 55.05 3,009,400 +0.29(+0.53%)
Jul 25, 2019 55.20 55.25 54.50 54.76 3,071,669 -0.44(-0.80%)
Jul 24, 2019 54.64 55.21 54.26 55.20 4,000,534 +0.55(+1.01%)
Jul 23, 2019 54.14 54.88 53.74 54.65 4,583,009 +0.71(+1.32%)
Jul 22, 2019 54.66 54.66 53.66 53.94 3,945,120 -0.50(-0.92%)
Jul 19, 2019 54.86 55.11 54.37 54.44 3,639,600 -0.38(-0.69%)
Jul 18, 2019 54.30 54.96 53.82 54.82 4,249,179 +0.30(+0.55%)
Jul 17, 2019 55.69 55.80 54.26 54.52 5,185,633 -1.29(-2.31%)
Jul 16, 2019 56.08 56.15 55.69 55.81 3,661,085 -0.08(-0.14%)
Jul 15, 2019 55.96 56.16 55.74 55.89 3,581,098 +0.15(+0.27%)
Jul 12, 2019 56.25 56.26 55.56 55.74 3,826,200 +0.12(+0.22%)
Jul 11, 2019 56.56 56.95 55.29 55.62 7,161,577 +0.05(+0.09%)
Jul 10, 2019 55.78 56.15 55.40 55.57 5,217,949 +0.07(+0.13%)
Jul 09, 2019 55.35 55.78 55.13 55.50 3,517,175 +0.07(+0.13%)
Jul 08, 2019 55.17 55.51 54.88 55.43 3,819,642 +0.24(+0.43%)
Jul 05, 2019 55.11 55.56 54.75 55.19 4,120,500 +0.00(+0.00%)
Jul 03, 2019 55.07 55.50 54.85 55.19 3,990,500 +0.23(+0.42%)
Jul 02, 2019 54.70 55.15 54.19 54.96 5,108,065 +0.31(+0.57%)
Jul 01, 2019 55.36 55.68 54.32 54.65 5,730,947 -0.02(-0.04%)
Jun 28, 2019 54.47 54.79 53.85 54.67 10,395,601 +0.15(+0.28%)
Jun 27, 2019 53.70 55.19 53.50 54.52 12,143,387 +2.14(+4.09%)
Jun 26, 2019 53.06 53.12 52.29 52.38 5,945,175 -0.57(-1.08%)
Jun 25, 2019 51.85 53.48 51.46 52.95 8,534,108 +1.00(+1.92%)
Jun 24, 2019 52.35 52.59 51.78 51.95 6,725,537 -0.50(-0.95%)
Jun 21, 2019 52.77 53.35 52.43 52.45 13,972,700 -0.43(-0.81%)
Jun 20, 2019 52.93 53.51 52.51 52.88 6,157,641 -0.02(-0.04%)
Jun 19, 2019 52.99 53.26 52.51 52.90 4,959,068 +0.10(+0.19%)
Jun 18, 2019 53.28 53.93 52.67 52.80 5,977,715 -0.01(-0.02%)
Jun 17, 2019 52.57 53.16 52.13 52.81 4,108,652 +0.24(+0.46%)
Jun 14, 2019 52.87 53.05 52.12 52.57 3,246,300 -0.32(-0.61%)
Jun 13, 2019 52.40 53.02 52.30 52.89 3,329,262 +0.77(+1.48%)
Jun 12, 2019 52.95 52.95 51.65 52.12 4,213,202 -0.76(-1.44%)
Jun 11, 2019 52.61 53.26 52.56 52.88 4,503,966 +0.59(+1.13%)
Jun 10, 2019 52.10 52.69 51.87 52.29 3,669,280 +0.32(+0.62%)
Jun 07, 2019 51.24 52.10 50.80 51.97 4,217,600 +0.99(+1.94%)
Jun 06, 2019 50.92 51.15 50.38 50.98 3,418,137 +0.18(+0.35%)
Jun 05, 2019 51.83 51.87 50.50 50.80 4,507,725 -0.70(-1.36%)
Jun 04, 2019 50.50 51.63 50.35 51.50 5,977,618 +1.50(+3.00%)
Jun 03, 2019 49.52 50.65 49.52 50.00 6,024,224 +0.66(+1.34%)
May 31, 2019 50.29 50.31 49.31 49.34 6,568,100 -1.21(-2.39%)
May 30, 2019 51.23 51.29 50.20 50.55 3,844,414 -0.58(-1.13%)
May 29, 2019 51.57 51.60 50.79 51.13 4,209,108 -0.56(-1.08%)
May 28, 2019 51.84 52.28 51.63 51.69 6,458,100 -0.08(-0.15%)
May 24, 2019 51.78 51.84 51.16 51.77 4,296,000 +0.16(+0.31%)
May 23, 2019 52.49 52.50 51.36 51.61 5,041,446 -1.33(-2.51%)
May 22, 2019 52.77 53.01 52.39 52.94 3,372,200 +0.18(+0.34%)
May 21, 2019 52.40 52.85 52.17 52.76 4,267,815 +0.50(+0.96%)
May 20, 2019 52.03 52.72 51.87 52.26 4,641,135 -0.01(-0.02%)
May 17, 2019 52.23 52.84 51.93 52.27 4,812,200 -0.23(-0.44%)
May 16, 2019 53.00 53.44 52.31 52.50 4,719,584 -0.24(-0.46%)
May 15, 2019 52.23 52.96 51.79 52.74 4,570,159 +0.16(+0.30%)
May 14, 2019 52.23 53.09 52.05 52.58 5,458,542 +0.46(+0.88%)
May 13, 2019 52.94 53.09 51.96 52.12 5,670,394 -1.30(-2.43%)
May 10, 2019 53.48 53.60 52.52 53.42 5,039,200 -0.14(-0.26%)
May 09, 2019 53.24 53.81 52.67 53.56 4,661,175 +0.06(+0.11%)
May 08, 2019 52.95 53.85 52.38 53.50 5,346,868 +0.56(+1.06%)
May 07, 2019 53.50 53.87 52.67 52.94 6,445,479 -0.98(-1.82%)
May 06, 2019 53.72 54.10 53.13 53.92 5,520,914 -0.16(-0.30%)
May 03, 2019 54.18 54.33 53.84 54.08 5,516,900 +0.29(+0.54%)
May 02, 2019 53.81 53.90 52.98 53.79 5,301,766 +0.11(+0.20%)
May 01, 2019 53.57 54.10 53.50 53.68 5,953,811 +0.11(+0.21%)
Apr 30, 2019 53.67 53.87 53.04 53.57 8,174,176 +0.01(+0.02%)
Apr 29, 2019 52.92 53.71 52.78 53.56 5,094,538 +0.71(+1.34%)
Apr 26, 2019 52.72 52.96 52.25 52.85 7,253,700 +0.17(+0.32%)
Apr 25, 2019 53.34 53.42 52.64 52.68 6,641,190 -0.79(-1.48%)
Apr 24, 2019 53.19 53.99 53.19 53.47 5,997,307 +0.25(+0.47%)
Apr 23, 2019 54.31 54.35 53.17 53.22 8,326,687 -0.88(-1.63%)
Apr 22, 2019 54.59 54.92 54.08 54.10 5,446,180 -0.53(-0.97%)
Apr 18, 2019 55.22 55.38 54.58 54.63 7,991,200 -0.51(-0.92%)
Apr 17, 2019 55.00 55.25 54.08 55.14 10,093,175 +0.30(+0.55%)
Apr 16, 2019 54.57 54.96 53.97 54.84 7,912,123 +0.60(+1.11%)
Apr 15, 2019 53.57 54.46 53.57 54.24 5,963,470 +0.79(+1.48%)
Apr 12, 2019 53.78 54.00 53.40 53.45 7,298,700 +0.01(+0.02%)
Apr 11, 2019 54.59 54.80 53.32 53.44 8,194,114 -1.07(-1.96%)
Apr 10, 2019 54.51 54.73 54.36 54.51 5,483,236 +0.01(+0.02%)
Apr 09, 2019 54.78 55.03 54.36 54.50 8,987,552 -0.56(-1.02%)
Apr 08, 2019 54.72 55.40 54.50 55.06 7,120,170 +0.37(+0.68%)
Apr 05, 2019 54.36 55.22 54.30 54.69 10,509,399 +0.54(+1.00%)
Apr 04, 2019 54.81 55.00 53.85 54.15 14,149,850 -0.69(-1.26%)
Apr 03, 2019 55.54 55.70 54.48 54.84 17,898,772 -0.52(-0.94%)
Apr 02, 2019 55.84 56.44 55.00 55.36 36,872,148 -8.59(-13.43%)
Apr 01, 2019 63.55 64.11 63.14 63.95 6,431,849 +0.68(+1.07%)
Mar 29, 2019 62.75 63.76 62.64 63.27 4,993,200 +0.76(+1.22%)
Mar 28, 2019 62.34 63.45 62.29 62.51 5,768,308 +0.28(+0.45%)
Mar 27, 2019 61.70 62.31 61.14 62.23 5,059,100 +0.31(+0.50%)
Mar 26, 2019 61.86 62.77 61.62 61.92 5,582,392 +0.23(+0.37%)
Mar 25, 2019 62.33 62.40 61.35 61.69 4,567,241 -0.72(-1.15%)
Mar 22, 2019 63.63 63.94 62.38 62.41 4,855,300 -1.19(-1.87%)
Mar 21, 2019 62.70 63.81 62.44 63.60 3,795,214 +0.81(+1.29%)
Mar 20, 2019 63.63 63.79 62.52 62.79 5,171,965 -0.98(-1.54%)
Mar 19, 2019 63.45 64.18 63.29 63.77 5,880,901 +0.69(+1.09%)
Mar 18, 2019 62.71 63.09 62.31 63.08 5,296,461 +0.45(+0.72%)
Mar 15, 2019 61.96 62.69 61.71 62.63 9,773,400 +0.81(+1.31%)
Mar 14, 2019 62.03 62.37 61.47 61.82 5,792,349 -0.08(-0.13%)
Mar 13, 2019 61.40 61.97 61.02 61.90 5,719,744 +0.90(+1.48%)
Mar 12, 2019 60.97 61.23 60.67 61.00 5,638,272 +0.32(+0.53%)
Mar 11, 2019 60.19 61.09 59.84 60.68 5,637,576 +0.78(+1.30%)
Mar 08, 2019 59.87 60.82 59.33 59.90 9,909,500 +0.11(+0.18%)
Mar 07, 2019 60.97 61.16 59.57 59.79 9,694,437 -1.31(-2.14%)
Mar 06, 2019 63.52 63.75 60.89 61.10 15,390,653 -2.30(-3.63%)
Mar 05, 2019 64.86 65.05 62.97 63.40 11,955,602 -1.34(-2.07%)
Mar 04, 2019 66.96 67.00 64.29 64.74 10,870,474 -1.87(-2.81%)
Mar 01, 2019 70.85 71.18 66.08 66.61 10,299,201 -4.58(-6.43%)
Feb 28, 2019 71.41 71.88 70.96 71.19 7,774,999 -0.18(-0.25%)
Feb 27, 2019 71.09 71.59 70.89 71.37 3,959,924 -0.11(-0.15%)
Feb 26, 2019 71.51 71.72 70.88 71.48 3,498,712 +0.17(+0.24%)
Feb 25, 2019 70.93 71.66 70.74 71.31 4,308,174 +0.88(+1.25%)
Feb 22, 2019 70.43 70.60 69.82 70.43 4,928,900 -0.04(-0.06%)
Feb 21, 2019 71.62 71.70 70.26 70.47 4,482,189 -1.33(-1.85%)
Feb 20, 2019 72.98 73.26 71.54 71.80 7,881,532 -2.63(-3.53%)
Feb 19, 2019 73.49 74.94 73.40 74.43 6,374,589 +1.00(+1.36%)
Feb 15, 2019 72.91 73.83 72.66 73.43 4,670,400 +1.32(+1.83%)
Feb 14, 2019 71.68 72.45 71.29 72.11 3,855,079 -0.32(-0.44%)
Feb 13, 2019 71.85 72.71 71.75 72.43 3,856,855 +0.87(+1.22%)
Feb 12, 2019 71.16 71.98 70.70 71.56 3,979,996 +1.09(+1.55%)
Feb 11, 2019 70.25 70.54 70.03 70.47 3,482,321 +0.35(+0.50%)
Feb 08, 2019 70.80 70.90 69.53 70.12 4,139,400 -1.08(-1.52%)
Feb 07, 2019 71.15 71.37 70.38 71.20 4,630,721 -0.27(-0.38%)
Feb 06, 2019 71.00 71.71 70.88 71.47 4,336,396 +0.16(+0.22%)
Feb 05, 2019 71.38 71.73 70.83 71.31 5,237,087 -0.15(-0.21%)
Feb 04, 2019 71.83 71.88 70.90 71.46 5,435,113 -0.42(-0.58%)
Feb 01, 2019 72.38 72.55 71.53 71.88 4,642,500 -0.38(-0.53%)
Jan 31, 2019 71.50 72.59 71.50 72.26 7,294,180 +0.65(+0.91%)
Jan 30, 2019 71.41 72.03 71.18 71.61 4,121,398 +0.11(+0.15%)
Jan 29, 2019 71.55 71.80 70.88 71.50 3,364,847 -0.08(-0.11%)
Jan 28, 2019 71.37 71.67 70.47 71.58 4,088,256 -0.31(-0.43%)
Jan 25, 2019 71.91 72.42 71.58 71.89 5,221,800 +0.57(+0.80%)
Jan 24, 2019 71.73 71.80 70.86 71.32 4,152,741 -0.39(-0.54%)
Jan 23, 2019 72.10 72.40 71.01 71.71 4,187,719 +0.12(+0.17%)
Jan 22, 2019 72.12 72.32 71.10 71.59 5,578,211 -0.84(-1.16%)
Jan 18, 2019 72.42 72.88 71.96 72.43 5,539,800 +0.44(+0.61%)
Jan 17, 2019 71.34 72.27 71.29 71.99 3,613,471 -0.01(-0.01%)
Jan 16, 2019 72.01 72.59 71.84 72.00 3,785,242 +0.21(+0.29%)
Jan 15, 2019 70.97 71.98 70.80 71.79 4,056,342 +1.14(+1.61%)
Jan 14, 2019 71.40 71.50 70.35 70.65 5,946,404 -1.06(-1.48%)
Jan 11, 2019 72.60 72.62 71.13 71.71 5,684,600 -0.77(-1.06%)
Jan 10, 2019 72.03 72.75 71.25 72.48 5,130,498 +0.25(+0.35%)
Jan 09, 2019 71.82 72.65 71.53 72.23 6,317,954 +0.86(+1.20%)
Jan 08, 2019 70.52 71.67 70.14 71.37 6,410,287 +1.40(+2.00%)
Jan 07, 2019 69.15 70.54 68.82 69.97 6,111,735 +0.40(+0.57%)
Jan 04, 2019 68.43 70.14 68.00 69.57 6,868,500 +2.24(+3.33%)
Jan 03, 2019 67.80 68.09 66.72 67.33 5,828,027 -0.71(-1.04%)
Jan 02, 2019 67.20 68.46 66.69 68.04 5,527,153 -0.29(-0.42%)
Dec 31, 2018 68.54 68.72 67.74 68.33 4,870,800 +0.28(+0.41%)
Dec 28, 2018 68.56 69.08 67.59 68.05 5,181,800 -0.31(-0.45%)
Dec 27, 2018 67.16 68.39 65.74 68.36 6,500,881 +0.64(+0.95%)
Dec 26, 2018 65.40 67.79 64.51 67.72 6,583,625 +2.46(+3.77%)
Dec 24, 2018 66.97 67.20 65.12 65.26 5,608,100 -2.00(-2.97%)
Dec 21, 2018 69.64 71.30 66.79 67.26 22,563,800 -2.35(-3.38%)
Dec 20, 2018 71.88 72.32 68.46 69.61 12,552,834 -3.68(-5.02%)
Dec 19, 2018 75.85 75.94 72.59 73.29 11,063,830 -2.19(-2.90%)
Dec 18, 2018 76.96 77.69 75.37 75.48 9,014,173 -0.74(-0.97%)
Dec 17, 2018 77.92 78.37 75.80 76.22 10,875,831 -2.52(-3.20%)
Dec 14, 2018 79.27 80.10 78.44 78.74 9,282,400 -3.58(-4.35%)
Dec 13, 2018 82.71 83.14 81.68 82.32 4,740,918 -0.12(-0.15%)
Dec 12, 2018 82.45 83.33 82.11 82.44 4,844,744 +0.63(+0.77%)
Dec 11, 2018 81.93 82.35 80.75 81.81 5,447,100 +0.65(+0.80%)
Dec 10, 2018 81.60 81.92 79.69 81.16 5,624,639 -0.03(-0.04%)
Dec 07, 2018 82.42 83.21 80.92 81.19 6,152,900 -1.75(-2.11%)
Dec 06, 2018 82.40 83.57 80.77 82.94 7,996,670 +0.12(+0.14%)
Dec 04, 2018 85.93 86.31 82.40 82.82 8,359,300 -2.87(-3.35%)
Dec 03, 2018 85.03 85.83 84.68 85.69 6,195,643 +1.02(+1.20%)
Nov 30, 2018 84.85 85.31 83.80 84.67 8,323,500 -0.18(-0.21%)
Nov 29, 2018 83.84 85.13 83.84 84.85 6,004,413 +0.21(+0.25%)
Nov 28, 2018 83.82 84.66 82.80 84.64 6,697,645 +1.12(+1.34%)
Nov 27, 2018 81.75 83.53 81.40 83.52 6,046,195 +1.82(+2.23%)
Nov 26, 2018 81.44 82.18 80.98 81.70 5,205,130 +0.89(+1.10%)
Nov 23, 2018 79.11 81.50 79.01 80.81 2,716,200 +1.05(+1.32%)
Nov 21, 2018 79.76 79.76 79.76 0 -0.03(-0.04%)
Nov 20, 2018 81.08 81.73 78.28 79.79 8,266,489 -2.13(-2.60%)
Nov 19, 2018 82.34 82.99 81.72 81.92 6,060,505 -0.60(-0.73%)
Nov 16, 2018 82.47 83.07 81.56 82.52 3,603,700 +0.23(+0.28%)
Nov 15, 2018 81.54 82.42 80.83 82.29 4,335,092 +0.77(+0.94%)
Nov 14, 2018 82.38 83.18 80.93 81.52 5,359,557 -0.40(-0.49%)
Nov 13, 2018 82.27 82.68 81.43 81.92 4,375,346 +0.11(+0.13%)
Nov 12, 2018 82.39 82.59 81.58 81.81 3,544,864 -0.58(-0.70%)
Nov 09, 2018 82.51 82.98 81.73 82.39 3,601,900 -0.05(-0.06%)
Nov 08, 2018 81.50 83.00 81.31 82.44 5,343,871 +0.53(+0.65%)
Nov 07, 2018 80.75 81.96 80.56 81.91 6,142,210 +1.31(+1.63%)
Nov 06, 2018 80.08 80.65 79.58 80.60 6,265,514 +0.63(+0.79%)
Nov 05, 2018 79.60 80.20 79.03 79.97 6,061,150 +0.67(+0.84%)
Nov 02, 2018 80.26 80.42 78.51 79.30 7,197,900 -0.60(-0.75%)
Nov 01, 2018 79.48 80.27 79.20 79.90 6,368,666 +0.13(+0.16%)
Oct 31, 2018 78.80 80.25 77.65 79.77 12,973,939 +0.97(+1.23%)
Oct 30, 2018 77.12 78.94 76.60 78.80 6,943,924 +1.98(+2.58%)
Oct 29, 2018 76.77 77.68 75.50 76.82 6,398,150 +0.59(+0.77%)
Oct 26, 2018 73.52 76.75 73.50 76.23 12,078,300 +0.49(+0.65%)
Oct 25, 2018 74.86 75.85 74.10 75.74 6,434,364 +1.54(+2.08%)
Oct 24, 2018 77.31 77.81 74.07 74.20 8,987,843 -3.06(-3.96%)
Oct 23, 2018 77.27 77.80 76.40 77.26 5,094,088 -0.39(-0.50%)
Oct 22, 2018 77.56 78.10 77.08 77.65 5,714,195 +0.30(+0.39%)
Oct 19, 2018 77.01 78.00 76.67 77.35 5,934,900 +0.77(+1.01%)
Oct 18, 2018 77.05 77.64 76.29 76.58 5,879,762 -0.40(-0.52%)
Oct 17, 2018 76.10 77.49 75.73 76.98 6,256,959 +0.70(+0.92%)
Oct 16, 2018 75.18 76.45 74.37 76.28 7,738,950 +1.56(+2.09%)
Oct 15, 2018 73.09 75.35 73.00 74.72 8,308,566 +1.22(+1.66%)
Oct 12, 2018 71.45 73.76 70.43 73.50 9,722,700 +2.60(+3.67%)
Oct 11, 2018 69.75 74.38 69.69 70.90 15,406,956 -1.41(-1.95%)
Oct 10, 2018 73.56 74.22 72.31 72.31 8,009,273 -1.25(-1.70%)
Oct 09, 2018 73.56 73.82 72.91 73.56 5,194,752 -0.59(-0.80%)
Oct 08, 2018 72.50 74.55 72.49 74.15 6,482,022 +1.64(+2.26%)
Oct 05, 2018 73.09 73.47 72.14 72.51 5,663,500 -0.83(-1.13%)
Oct 04, 2018 73.69 74.13 72.91 73.34 3,832,751 -0.46(-0.62%)
Oct 03, 2018 73.70 74.27 73.49 73.80 6,075,375 +0.31(+0.42%)
Oct 02, 2018 72.30 73.77 72.01 73.49 3,842,923 +1.03(+1.42%)
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.