Skip to main content

Walgreens Boots Alliance (NQ: WBA )

31.55 -1.65 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 32.60 33.30 32.27 33.20 6,679,789 +0.77(+2.37%)
Sep 27, 2022 33.00 33.22 32.33 32.43 6,141,809 -0.26(-0.80%)
Sep 26, 2022 32.58 33.01 32.44 32.69 5,483,139 -0.14(-0.43%)
Sep 23, 2022 33.04 33.15 32.38 32.83 6,093,607 -0.49(-1.47%)
Sep 22, 2022 33.42 33.53 32.92 33.32 4,933,308 -0.11(-0.33%)
Sep 21, 2022 34.20 34.41 33.43 33.43 4,993,073 -0.56(-1.65%)
Sep 20, 2022 33.95 34.10 33.53 33.99 5,080,139 -0.16(-0.47%)
Sep 19, 2022 34.00 34.20 33.70 34.15 5,388,136 -0.12(-0.35%)
Sep 16, 2022 34.09 34.69 33.86 34.27 10,565,809 +0.04(+0.12%)
Sep 15, 2022 34.77 35.18 33.95 34.23 10,887,240 -0.54(-1.55%)
Sep 14, 2022 34.90 34.99 34.51 34.77 6,420,538 +0.03(+0.09%)
Sep 13, 2022 36.09 36.31 34.62 34.74 9,037,646 -1.89(-5.16%)
Sep 12, 2022 36.63 37.20 36.36 36.63 9,082,892 +0.39(+1.08%)
Sep 09, 2022 36.30 36.66 36.05 36.24 10,235,417 +0.28(+0.78%)
Sep 08, 2022 35.92 36.13 35.31 35.96 7,744,087 -0.12(-0.33%)
Sep 07, 2022 35.49 36.13 34.93 36.08 7,660,609 +0.76(+2.15%)
Sep 06, 2022 35.55 35.71 35.04 35.32 8,699,816 +0.05(+0.14%)
Sep 02, 2022 35.47 35.98 35.11 35.27 7,259,765 +0.01(+0.03%)
Sep 01, 2022 34.96 35.29 34.53 35.26 7,461,361 +0.20(+0.57%)
Aug 31, 2022 35.31 35.81 35.03 35.06 7,828,831 -0.12(-0.34%)
Aug 30, 2022 36.14 36.14 35.15 35.18 6,668,655 -0.78(-2.17%)
Aug 29, 2022 35.95 36.22 35.63 35.96 5,316,089 -0.04(-0.11%)
Aug 26, 2022 36.94 36.99 36.00 36.00 6,927,648 -0.80(-2.17%)
Aug 25, 2022 36.86 37.05 36.63 36.80 6,432,870 +0.03(+0.08%)
Aug 24, 2022 37.28 37.40 36.57 36.77 7,602,817 -0.67(-1.79%)
Aug 23, 2022 37.33 37.72 37.21 37.44 5,043,222 +0.13(+0.35%)
Aug 22, 2022 38.00 38.03 37.18 37.31 6,319,224 -0.91(-2.38%)
Aug 19, 2022 38.12 38.53 38.08 38.22 6,908,720 -0.02(-0.05%)
Aug 18, 2022 40.56 40.55 37.86 38.24 16,446,826 -2.63(-6.44%)
Aug 17, 2022 41.65 41.84 40.77 40.87 6,498,964 -1.17(-2.78%)
Aug 16, 2022 41.20 42.10 41.10 42.04 6,892,076 +0.97(+2.36%)
Aug 15, 2022 40.63 41.11 40.33 41.07 4,782,440 +0.48(+1.18%)
Aug 12, 2022 40.22 40.76 39.97 40.59 4,416,351 +0.52(+1.30%)
Aug 11, 2022 40.08 40.59 40.00 40.07 4,553,861 +0.17(+0.43%)
Aug 10, 2022 39.79 40.16 39.66 39.90 5,888,389 +0.77(+1.97%)
Aug 09, 2022 39.76 39.87 38.73 39.13 5,469,122 -0.35(-0.89%)
Aug 08, 2022 39.19 40.25 39.20 39.48 5,133,881 +0.49(+1.26%)
Aug 05, 2022 38.92 39.14 38.62 38.99 5,611,840 +0.01(+0.03%)
Aug 04, 2022 39.35 39.65 38.85 38.98 5,091,494 -0.21(-0.54%)
Aug 03, 2022 39.48 39.70 38.91 39.19 8,436,845 +0.14(+0.36%)
Aug 02, 2022 39.97 40.02 39.02 39.05 6,274,134 -0.84(-2.10%)
Aug 01, 2022 39.62 40.09 39.33 39.89 5,538,275 +0.27(+0.68%)
Jul 29, 2022 39.44 39.79 39.34 39.62 9,742,003 +0.18(+0.46%)
Jul 28, 2022 39.32 39.64 38.78 39.44 4,399,075 +0.22(+0.56%)
Jul 27, 2022 38.79 39.33 38.38 39.22 4,724,652 +0.37(+0.95%)
Jul 26, 2022 38.23 39.07 38.01 38.85 4,566,488 +0.10(+0.26%)
Jul 25, 2022 38.93 39.13 38.43 38.75 3,824,324 +0.09(+0.23%)
Jul 22, 2022 38.77 39.22 38.38 38.66 4,429,517 +0.20(+0.52%)
Jul 21, 2022 37.56 38.51 37.54 38.46 5,726,756 -0.46(-1.18%)
Jul 20, 2022 38.58 38.97 38.23 38.92 5,014,473 +0.32(+0.83%)
Jul 19, 2022 38.73 39.03 38.53 38.60 5,389,482 +0.28(+0.73%)
Jul 18, 2022 38.33 38.62 38.09 38.32 4,420,985 +0.29(+0.76%)
Jul 15, 2022 37.26 38.05 37.04 38.03 7,469,819 +1.17(+3.17%)
Jul 14, 2022 36.90 37.28 36.57 36.86 8,297,919 -0.38(-1.02%)
Jul 13, 2022 37.56 37.94 37.10 37.24 5,640,593 -0.73(-1.92%)
Jul 12, 2022 37.42 38.95 37.32 37.97 5,867,888 +0.54(+1.44%)
Jul 11, 2022 37.42 37.91 37.33 37.43 6,707,234 -0.12(-0.32%)
Jul 08, 2022 38.26 38.49 37.50 37.55 7,066,779 -0.66(-1.73%)
Jul 07, 2022 38.02 38.28 37.59 38.21 6,055,375 +0.43(+1.14%)
Jul 06, 2022 38.39 38.59 37.70 37.78 5,951,665 -0.73(-1.90%)
Jul 05, 2022 37.92 38.55 37.70 38.51 6,969,683 -0.05(-0.13%)
Jul 01, 2022 37.63 38.61 36.98 38.56 9,297,561 +0.66(+1.74%)
Jun 30, 2022 39.52 39.67 37.71 37.90 15,609,435 -2.97(-7.27%)
Jun 29, 2022 40.92 41.09 40.44 40.87 6,092,950 -0.09(-0.22%)
Jun 28, 2022 41.03 42.74 40.90 40.96 7,825,000 -1.23(-2.92%)
Jun 27, 2022 41.87 42.34 41.55 42.19 7,140,536 +0.54(+1.30%)
Jun 24, 2022 41.29 41.97 41.08 41.65 8,093,915 +0.76(+1.86%)
Jun 23, 2022 40.89 41.48 40.39 40.89 6,353,095 +0.44(+1.09%)
Jun 22, 2022 39.68 40.81 39.68 40.45 6,332,741 +0.35(+0.87%)
Jun 21, 2022 39.61 40.33 39.17 40.10 5,496,733 +0.78(+1.98%)
Jun 17, 2022 39.54 40.59 39.27 39.32 11,979,438 -0.35(-0.88%)
Jun 16, 2022 40.35 40.35 39.14 39.67 7,784,679 -1.06(-2.60%)
Jun 15, 2022 40.53 41.24 40.15 40.73 6,437,956 +0.53(+1.32%)
Jun 14, 2022 40.54 40.74 39.77 40.20 6,428,782 -0.08(-0.20%)
Jun 13, 2022 40.86 41.22 40.10 40.28 6,695,634 -1.26(-3.03%)
Jun 10, 2022 41.34 41.92 41.08 41.54 6,057,571 -0.18(-0.43%)
Jun 09, 2022 42.40 42.71 41.69 41.72 5,207,126 -0.88(-2.07%)
Jun 08, 2022 42.85 43.06 42.39 42.60 3,290,137 -0.40(-0.93%)
Jun 07, 2022 42.87 43.11 42.30 43.00 4,086,875 -0.39(-0.90%)
Jun 06, 2022 43.38 43.93 43.14 43.39 3,611,393 +0.25(+0.58%)
Jun 03, 2022 43.51 43.79 42.92 43.14 4,011,958 -0.29(-0.67%)
Jun 02, 2022 43.38 43.49 42.17 43.43 4,859,920 +0.17(+0.39%)
Jun 01, 2022 43.90 43.99 42.79 43.26 4,720,108 -0.57(-1.30%)
May 31, 2022 43.48 44.27 43.05 43.83 8,191,893 +0.12(+0.27%)
May 27, 2022 43.16 43.75 42.95 43.71 4,928,811 +0.67(+1.56%)
May 26, 2022 42.93 43.51 42.86 43.04 7,261,212 +0.58(+1.37%)
May 25, 2022 42.05 42.72 41.72 42.46 5,544,245 +0.38(+0.90%)
May 24, 2022 41.98 42.16 41.28 42.08 5,290,271 -0.07(-0.17%)
May 23, 2022 41.35 42.40 41.28 42.15 6,888,181 +1.19(+2.91%)
May 20, 2022 40.85 41.05 39.72 40.96 7,368,880 +0.35(+0.86%)
May 19, 2022 40.56 41.05 39.76 40.61 8,321,110 -0.56(-1.36%)
May 18, 2022 44.19 44.23 41.02 41.17 15,158,765 -3.77(-8.39%)
May 17, 2022 44.25 44.96 43.69 44.94 7,089,385 +0.79(+1.79%)
May 16, 2022 43.68 44.50 43.16 44.15 4,918,925 +0.60(+1.38%)
May 13, 2022 43.50 43.70 42.97 43.55 5,781,818 +0.39(+0.90%)
May 12, 2022 43.35 43.57 42.45 43.16 6,545,671 -0.19(-0.44%)
May 11, 2022 43.51 44.29 43.22 43.35 6,215,232 +0.04(+0.09%)
May 10, 2022 44.42 44.72 42.86 43.31 8,094,595 -0.54(-1.23%)
May 09, 2022 43.87 44.53 43.55 43.85 8,900,429 -0.14(-0.32%)
May 06, 2022 43.58 45.30 43.50 43.99 10,631,843 +0.21(+0.48%)
May 05, 2022 44.28 44.35 43.38 43.78 7,884,657 -0.68(-1.53%)
May 04, 2022 42.95 44.57 42.32 44.46 9,181,640 +1.52(+3.54%)
May 03, 2022 42.79 43.29 42.40 42.94 6,968,635 +0.42(+0.99%)
May 02, 2022 42.63 42.99 41.80 42.52 7,690,390 +0.12(+0.28%)
Apr 29, 2022 44.48 44.62 42.34 42.40 11,849,932 -2.13(-4.78%)
Apr 28, 2022 44.48 44.90 44.11 44.53 6,055,468 +0.30(+0.68%)
Apr 27, 2022 44.92 45.04 43.89 44.23 6,937,563 -0.64(-1.43%)
Apr 26, 2022 45.10 45.91 44.86 44.87 6,050,863 -0.52(-1.15%)
Apr 25, 2022 45.22 45.49 44.16 45.39 6,572,643 -0.15(-0.33%)
Apr 22, 2022 46.62 46.80 45.50 45.54 5,957,332 -1.27(-2.71%)
Apr 21, 2022 46.72 47.27 46.81 7,105,781 +0.27(+0.58%)
Apr 20, 2022 45.86 46.75 45.79 46.54 5,653,181 +0.94(+2.06%)
Apr 19, 2022 44.69 45.66 44.66 45.60 5,372,589 +1.10(+2.47%)
Apr 18, 2022 44.71 44.97 44.30 44.50 3,678,798 -0.31(-0.69%)
Apr 14, 2022 44.66 45.42 44.62 44.81 5,289,741 +0.21(+0.47%)
Apr 13, 2022 44.42 47.11 44.06 44.60 12,008,423 +0.37(+0.84%)
Apr 12, 2022 44.54 44.97 44.05 44.23 5,167,857 -0.20(-0.45%)
Apr 11, 2022 45.49 46.27 44.34 44.43 7,697,145 -0.99(-2.18%)
Apr 08, 2022 45.18 45.80 44.75 45.42 6,164,898 +0.31(+0.69%)
Apr 07, 2022 44.43 45.21 43.70 45.11 9,526,089 +0.80(+1.81%)
Apr 06, 2022 43.22 44.76 43.06 44.31 10,499,738 +0.82(+1.89%)
Apr 05, 2022 43.02 43.75 43.02 43.49 7,908,706 +0.09(+0.21%)
Apr 04, 2022 43.84 44.05 42.90 43.40 9,755,810 -0.46(-1.05%)
Apr 01, 2022 44.54 44.77 43.18 43.86 15,009,395 -0.91(-2.03%)
Mar 31, 2022 45.29 45.74 44.17 44.77 23,283,652 -2.69(-5.67%)
Mar 30, 2022 47.82 48.48 47.29 47.46 8,027,585 -0.36(-0.75%)
Mar 29, 2022 47.59 47.84 47.07 47.82 5,119,871 +0.63(+1.34%)
Mar 28, 2022 47.00 47.36 46.65 47.19 4,496,710 +0.07(+0.15%)
Mar 25, 2022 47.03 47.77 46.91 47.12 4,694,184 +0.10(+0.21%)
Mar 24, 2022 46.87 47.35 46.31 47.02 5,410,907 +0.28(+0.60%)
Mar 23, 2022 47.28 47.60 46.31 46.74 7,986,644 -0.69(-1.45%)
Mar 22, 2022 47.78 48.16 47.01 47.43 7,016,983 +0.05(+0.11%)
Mar 21, 2022 47.43 48.62 47.09 47.38 5,642,472 +0.02(+0.04%)
Mar 18, 2022 47.35 47.45 46.47 47.36 11,369,544 -0.12(-0.25%)
Mar 17, 2022 46.95 47.82 46.73 47.48 5,736,174 +0.10(+0.21%)
Mar 16, 2022 48.27 48.41 45.00 47.38 7,583,315 -0.79(-1.64%)
Mar 15, 2022 48.08 48.43 47.62 48.17 3,850,145 +0.26(+0.54%)
Mar 14, 2022 47.84 48.45 47.12 47.91 5,277,076 +0.47(+0.99%)
Mar 11, 2022 48.42 48.97 47.38 47.44 5,738,011 -0.63(-1.31%)
Mar 10, 2022 47.65 48.20 47.10 48.07 4,998,965 -0.05(-0.10%)
Mar 09, 2022 48.51 48.83 47.63 48.12 5,406,405 +0.65(+1.37%)
Mar 08, 2022 47.20 48.75 47.14 47.47 5,709,589 +0.48(+1.02%)
Mar 07, 2022 47.44 48.47 46.95 46.99 6,673,796 -0.73(-1.53%)
Mar 04, 2022 46.11 47.79 46.05 47.72 9,602,423 +1.00(+2.14%)
Mar 03, 2022 46.76 47.01 46.19 46.72 7,229,890 +0.57(+1.24%)
Mar 02, 2022 45.26 46.27 44.92 46.15 6,231,081 +1.14(+2.53%)
Mar 01, 2022 45.91 46.08 44.59 45.01 5,291,449 -1.08(-2.34%)
Feb 28, 2022 45.60 46.40 45.34 46.09 7,033,038 -0.11(-0.24%)
Feb 25, 2022 45.40 46.45 45.70 46.20 5,700,026 +0.93(+2.05%)
Feb 24, 2022 45.01 45.44 43.93 45.27 8,428,616 -0.19(-0.42%)
Feb 23, 2022 45.98 46.18 45.39 45.46 5,034,574 -0.33(-0.72%)
Feb 22, 2022 46.82 46.88 45.54 45.79 7,618,372 -0.82(-1.76%)
Feb 18, 2022 46.61 0 -0.20(-0.43%)
Feb 17, 2022 47.20 47.32 46.72 46.81 4,414,286 -1.07(-2.23%)
Feb 16, 2022 48.11 48.65 47.52 47.88 4,654,296 -0.42(-0.87%)
Feb 15, 2022 47.64 48.45 47.64 48.30 5,060,841 +0.94(+1.98%)
Feb 14, 2022 48.99 49.02 46.82 47.36 6,739,478 -1.34(-2.75%)
Feb 11, 2022 49.34 49.98 48.41 48.70 7,927,417 -0.52(-1.06%)
Feb 10, 2022 49.77 49.91 49.03 49.22 7,382,257 -0.77(-1.54%)
Feb 09, 2022 49.81 50.19 49.40 49.99 10,267,317 +0.20(+0.40%)
Feb 08, 2022 49.02 49.92 48.77 49.79 7,479,058 +0.87(+1.78%)
Feb 07, 2022 48.86 49.46 48.34 48.92 5,016,538 +0.32(+0.66%)
Feb 04, 2022 49.18 49.40 48.17 48.60 6,438,218 -0.90(-1.82%)
Feb 03, 2022 50.55 49.39 49.50 5,412,368 -0.91(-1.81%)
Feb 02, 2022 49.81 50.66 49.72 50.41 5,925,142 +0.66(+1.33%)
Feb 01, 2022 49.33 49.91 49.20 49.75 6,046,567 -0.01(-0.02%)
Jan 31, 2022 50.04 49.76 10,728,499 -0.70(-1.39%)
Jan 28, 2022 49.94 50.49 49.32 50.46 5,430,377 +0.46(+0.92%)
Jan 27, 2022 50.21 50.73 49.73 50.00 6,012,726 +0.24(+0.48%)
Jan 26, 2022 50.99 51.51 49.27 49.76 8,938,777 -1.23(-2.41%)
Jan 25, 2022 51.70 51.87 50.30 50.99 7,347,571 -1.39(-2.65%)
Jan 24, 2022 52.41 52.77 50.62 52.38 7,943,943 -0.12(-0.23%)
Jan 21, 2022 53.25 53.45 52.20 52.50 7,789,650 -0.68(-1.28%)
Jan 20, 2022 53.53 54.27 53.02 53.18 5,897,962 -0.35(-0.65%)
Jan 19, 2022 53.47 53.84 52.98 53.53 5,509,841 +0.01(+0.02%)
Jan 18, 2022 54.09 54.35 53.20 53.52 5,150,779 -0.78(-1.44%)
Jan 14, 2022 54.30 0 +0.11(+0.20%)
Jan 13, 2022 54.19 54.72 53.56 54.19 7,112,225 +0.28(+0.52%)
Jan 12, 2022 54.53 54.67 53.45 53.91 5,279,730 -0.42(-0.77%)
Jan 11, 2022 53.98 55.00 53.62 54.33 6,720,777 +0.60(+1.12%)
Jan 10, 2022 53.93 54.55 53.16 53.73 6,736,796 -0.11(-0.20%)
Jan 07, 2022 52.24 54.15 51.90 53.84 7,641,999 +1.40(+2.67%)
Jan 06, 2022 53.99 54.49 52.29 52.44 12,075,419 -1.56(-2.89%)
Jan 05, 2022 53.69 54.80 53.58 54.00 8,316,217 +0.52(+0.97%)
Jan 04, 2022 53.18 54.07 53.09 53.48 6,742,867 +0.42(+0.79%)
Jan 03, 2022 52.26 53.18 52.16 53.06 7,643,469 +0.90(+1.73%)
Dec 31, 2021 51.90 52.42 51.83 52.16 3,406,669 +0.17(+0.33%)
Dec 30, 2021 52.36 52.91 51.94 51.99 3,652,884 -0.26(-0.50%)
Dec 29, 2021 51.45 52.31 51.27 52.25 5,116,787 +4.65(+9.76%)
Dec 28, 2021 50.73 51.62 47.60 47.60 3,736,070 -3.13(-6.17%)
Dec 27, 2021 50.41 50.92 50.32 50.73 5,219,196 +0.25(+0.50%)
Dec 23, 2021 50.72 50.94 50.46 50.48 2,898,616 +0.07(+0.14%)
Dec 22, 2021 49.97 50.80 49.79 50.41 4,791,479 +0.45(+0.90%)
Dec 21, 2021 49.13 50.19 48.40 49.96 5,077,992 +1.13(+2.31%)
Dec 20, 2021 48.38 48.89 47.90 48.83 4,307,518 -0.02(-0.04%)
Dec 17, 2021 49.06 49.62 48.68 48.85 9,628,071 -0.41(-0.83%)
Dec 16, 2021 48.50 50.15 48.50 49.26 5,551,400 -0.40(-0.81%)
Dec 15, 2021 49.48 49.73 48.53 49.66 5,443,284 +2.06(+4.32%)
Dec 14, 2021 49.14 50.46 47.60 47.60 5,314,357 -1.54(-3.13%)
Dec 13, 2021 49.67 50.13 48.67 49.14 4,528,869 -0.36(-0.73%)
Dec 10, 2021 49.61 49.94 49.09 49.50 4,121,612 +0.33(+0.67%)
Dec 09, 2021 48.40 49.60 48.02 49.17 6,369,728 +0.67(+1.38%)
Dec 08, 2021 48.34 48.81 48.17 48.50 5,329,261 +0.27(+0.56%)
Dec 07, 2021 48.44 48.91 48.07 48.23 6,453,154 -0.07(-0.14%)
Dec 06, 2021 46.89 48.76 46.75 48.30 8,991,728 +1.77(+3.80%)
Dec 03, 2021 44.86 46.58 44.51 46.53 12,772,886 +1.91(+4.28%)
Dec 02, 2021 44.24 44.99 43.62 44.62 5,757,558 +0.90(+2.06%)
Dec 01, 2021 45.30 45.70 43.69 43.72 6,258,294 -1.08(-2.41%)
Nov 30, 2021 46.06 46.51 44.41 44.80 13,236,684 -1.28(-2.78%)
Nov 29, 2021 46.11 46.51 45.50 46.08 8,872,134 +0.18(+0.39%)
Nov 26, 2021 45.91 46.15 45.29 45.90 5,798,659 -0.72(-1.54%)
Nov 24, 2021 47.13 47.34 46.29 46.62 7,993,884 -0.77(-1.62%)
Nov 23, 2021 47.47 47.90 46.50 47.39 7,307,369 +0.40(+0.85%)
Nov 22, 2021 47.00 48.08 46.80 46.99 4,780,766 +0.01(+0.02%)
Nov 19, 2021 47.89 47.90 46.84 46.98 7,619,275 -0.84(-1.76%)
Nov 18, 2021 47.62 47.83 47.70 47.82 5,199,440 +0.02(+0.04%)
Nov 17, 2021 48.40 48.66 47.62 47.80 8,639,939 -0.77(-1.59%)
Nov 16, 2021 49.33 49.35 48.53 48.57 3,971,248 -0.65(-1.32%)
Nov 15, 2021 49.69 49.91 49.05 49.22 3,487,029 -0.32(-0.65%)
Nov 12, 2021 49.39 49.86 49.02 49.54 3,200,315 -0.40(-0.80%)
Nov 11, 2021 49.39 49.96 49.08 49.94 3,833,714 +0.97(+1.98%)
Nov 10, 2021 49.17 48.88 48.97 4,533,329 -0.13(-0.26%)
Nov 09, 2021 49.95 50.07 49.02 49.10 4,718,267 -0.80(-1.60%)
Nov 08, 2021 50.28 50.98 49.72 49.90 6,719,598 -0.30(-0.60%)
Nov 05, 2021 49.90 50.28 48.86 50.20 8,701,655 +0.69(+1.39%)
Nov 04, 2021 49.28 49.55 48.34 49.51 6,504,983 +0.28(+0.57%)
Nov 03, 2021 47.40 49.43 47.40 49.23 6,018,315 +1.48(+3.10%)
Nov 02, 2021 47.54 47.77 46.85 47.75 5,058,779 +0.43(+0.91%)
Nov 01, 2021 47.10 47.68 47.40 47.32 4,788,309 +0.30(+0.64%)
Oct 29, 2021 46.86 47.28 46.77 47.02 4,998,953 -0.07(-0.15%)
Oct 28, 2021 47.08 46.66 47.09 4,843,001 -0.03(-0.06%)
Oct 27, 2021 48.45 48.40 47.09 47.12 5,648,388 -1.19(-2.46%)
Oct 26, 2021 49.40 48.31 5,807,180 -0.91(-1.85%)
Oct 25, 2021 49.50 49.81 49.09 49.22 5,059,497 +0.22(+0.45%)
Oct 22, 2021 49.30 48.74 49.00 5,150,587 -0.14(-0.28%)
Oct 21, 2021 48.30 49.19 48.30 49.14 4,738,208 +0.75(+1.55%)
Oct 20, 2021 48.10 48.62 47.88 48.39 4,935,990 +0.38(+0.79%)
Oct 19, 2021 48.59 48.59 47.48 48.01 6,039,257 -0.39(-0.81%)
Oct 18, 2021 48.71 48.71 47.59 48.40 6,456,892 -0.52(-1.06%)
Oct 15, 2021 51.21 51.66 48.80 48.92 11,856,648 -1.85(-3.64%)
Oct 14, 2021 47.41 51.78 45.23 50.77 29,378,096 +3.50(+7.40%)
Oct 13, 2021 47.58 47.68 46.81 47.27 5,980,584 -0.15(-0.32%)
Oct 12, 2021 47.15 47.81 47.07 47.42 4,473,574 +0.00(+0.00%)
Oct 11, 2021 47.40 48.24 47.38 47.42 3,278,702 +0.04(+0.08%)
Oct 08, 2021 47.86 47.91 47.23 47.38 5,643,663 -0.47(-0.98%)
Oct 07, 2021 47.35 48.27 47.28 47.85 4,311,137 +0.94(+2.00%)
Oct 06, 2021 46.86 47.24 46.22 46.91 4,414,085 -0.18(-0.38%)
Oct 05, 2021 46.74 47.22 46.27 47.09 4,149,520 +0.40(+0.86%)
Oct 04, 2021 46.76 47.44 46.52 46.69 5,628,594 -0.11(-0.24%)
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.