Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.38 50.54 49.40 49.57 5,896,417 -0.49(-0.98%)
Apr 27, 2018 49.66 50.64 49.51 50.07 6,128,755 +0.28(+0.55%)
Apr 26, 2018 49.30 50.10 49.11 49.79 6,555,783 +0.59(+1.20%)
Apr 25, 2018 48.49 49.41 48.03 49.20 5,784,334 +0.71(+1.46%)
Apr 24, 2018 48.55 48.98 48.05 48.49 5,928,999 +0.30(+0.62%)
Apr 23, 2018 47.93 48.27 47.60 48.19 5,938,858 +0.51(+1.06%)
Apr 20, 2018 48.40 48.70 47.55 47.69 7,934,537 -1.01(-2.08%)
Apr 19, 2018 49.31 49.46 48.39 48.70 4,295,123 -0.73(-1.48%)
Apr 18, 2018 49.24 49.83 49.24 49.43 4,099,204 +0.22(+0.44%)
Apr 17, 2018 49.77 49.98 48.41 49.22 10,651,115 -0.19(-0.38%)
Apr 16, 2018 47.89 50.84 47.69 49.40 12,929,342 +1.79(+3.76%)
Apr 13, 2018 48.15 48.15 47.19 47.61 4,545,128 -0.16(-0.34%)
Apr 12, 2018 47.96 48.21 47.46 47.78 5,754,118 -0.05(-0.11%)
Apr 11, 2018 47.27 48.12 47.08 47.83 7,830,716 +0.26(+0.55%)
Apr 10, 2018 47.36 47.74 46.77 47.57 6,386,064 +0.68(+1.45%)
Apr 09, 2018 47.41 47.61 46.75 46.89 5,340,243 -0.46(-0.98%)
Apr 06, 2018 48.02 48.34 47.14 47.35 6,850,686 -0.88(-1.83%)
Apr 05, 2018 49.04 49.19 48.15 48.23 7,120,236 -0.64(-1.31%)
Apr 04, 2018 46.70 49.24 46.70 48.87 11,328,715 +1.75(+3.70%)
Apr 03, 2018 47.40 47.40 46.06 47.13 14,284,495 +0.05(+0.11%)
Apr 02, 2018 48.57 48.83 46.61 47.08 10,462,220 -1.77(-3.62%)
Mar 29, 2018 48.84 48.84 48.84 0 -1.58(-3.14%)
Mar 28, 2018 50.35 50.73 49.10 50.43 13,571,798 +1.22(+2.47%)
Mar 27, 2018 50.61 50.71 49.00 49.21 10,695,263 -1.13(-2.24%)
Mar 26, 2018 49.34 50.43 49.33 50.34 7,194,307 +1.52(+3.12%)
Mar 23, 2018 49.28 49.80 48.76 48.81 8,409,044 -0.30(-0.61%)
Mar 22, 2018 49.08 50.09 48.93 49.11 6,126,643 -0.33(-0.66%)
Mar 21, 2018 49.21 50.09 49.00 49.44 5,987,424 +0.16(+0.33%)
Mar 20, 2018 49.77 49.98 48.83 49.28 5,669,982 -0.43(-0.86%)
Mar 19, 2018 50.34 50.46 49.40 49.70 6,032,542 -0.71(-1.41%)
Mar 16, 2018 50.50 50.81 50.12 50.41 13,817,107 +0.14(+0.28%)
Mar 15, 2018 51.16 51.45 50.04 50.27 6,386,477 -0.87(-1.71%)
Mar 14, 2018 52.23 52.60 50.73 51.14 7,768,441 -0.98(-1.88%)
Mar 13, 2018 52.70 52.75 51.85 52.12 6,052,546 -0.22(-0.41%)
Mar 12, 2018 52.71 53.10 52.19 52.33 6,386,304 -0.34(-0.64%)
Mar 09, 2018 51.64 52.74 51.16 52.67 5,366,583 +1.22(+2.36%)
Mar 08, 2018 52.08 52.34 51.10 51.45 6,212,436 -0.40(-0.76%)
Mar 07, 2018 52.41 51.46 51.85 5,577,783 -0.22(-0.42%)
Mar 06, 2018 52.63 52.63 51.34 52.07 6,027,244 -0.57(-1.08%)
Mar 05, 2018 52.25 52.72 51.77 52.63 10,005,738 -0.02(-0.04%)
Mar 02, 2018 51.89 52.78 51.80 52.66 6,275,969 +0.28(+0.54%)
Mar 01, 2018 51.52 53.06 51.45 52.37 9,766,188 +0.98(+1.90%)
Feb 28, 2018 51.77 52.23 51.24 51.39 10,955,317 -0.19(-0.36%)
Feb 27, 2018 52.81 52.97 51.11 51.58 8,446,907 -1.09(-2.07%)
Feb 26, 2018 52.56 52.74 51.85 52.67 4,320,657 +0.18(+0.34%)
Feb 23, 2018 52.46 52.46 51.54 52.49 4,177,179 +0.51(+0.99%)
Feb 22, 2018 51.71 51.98 6,304,061 +0.03(+0.06%)
Feb 21, 2018 52.92 53.18 51.88 51.95 6,244,623 -0.95(-1.81%)
Feb 20, 2018 52.83 53.16 52.36 52.90 7,480,058 -0.01(-0.01%)
Feb 16, 2018 52.91 52.91 52.91 0 +0.85(+1.63%)
Feb 15, 2018 51.47 52.06 50.99 52.06 6,110,021 +0.96(+1.88%)
Feb 14, 2018 50.43 51.70 50.43 51.10 7,447,892 +0.45(+0.88%)
Feb 13, 2018 50.34 52.30 50.05 50.65 9,146,498 -0.13(-0.25%)
Feb 12, 2018 50.89 51.50 50.34 50.77 5,390,365 +0.00(+0.00%)
Feb 09, 2018 51.09 51.40 49.20 50.77 9,832,537 +0.18(+0.35%)
Feb 08, 2018 53.08 53.29 50.58 50.60 9,403,426 -2.45(-4.63%)
Feb 07, 2018 52.91 54.28 52.78 53.05 5,830,770 -0.19(-0.36%)
Feb 06, 2018 51.25 53.54 50.66 53.24 9,179,932 +0.27(+0.52%)
Feb 05, 2018 54.54 55.05 52.48 52.97 9,539,893 -1.59(-2.91%)
Feb 02, 2018 56.28 56.55 54.39 54.56 9,471,609 -1.85(-3.29%)
Feb 01, 2018 55.28 56.63 54.64 56.41 7,008,514 +0.59(+1.06%)
Jan 31, 2018 56.89 57.03 55.56 55.82 9,088,990 -0.65(-1.14%)
Jan 30, 2018 57.82 58.52 57.12 56.46 15,119,541 -3.07(-5.16%)
Jan 29, 2018 58.70 59.84 58.66 59.53 8,425,063 +0.83(+1.41%)
Jan 26, 2018 58.22 58.74 57.87 58.70 5,237,556 +0.65(+1.12%)
Jan 25, 2018 57.74 58.18 57.37 58.05 5,551,334 +0.70(+1.22%)
Jan 24, 2018 57.33 57.72 57.11 57.35 5,417,259 +0.23(+0.40%)
Jan 23, 2018 57.06 57.26 56.52 57.12 5,062,362 -0.28(-0.49%)
Jan 22, 2018 56.84 57.44 56.68 57.41 4,879,500 +0.69(+1.22%)
Jan 19, 2018 56.24 56.74 56.20 56.72 9,234,928 +0.35(+0.62%)
Jan 18, 2018 56.06 56.63 56.02 56.37 7,534,967 +0.16(+0.29%)
Jan 17, 2018 56.83 56.85 56.06 56.20 6,183,848 -0.19(-0.33%)
Jan 16, 2018 56.70 56.78 56.31 56.39 6,406,129 -0.03(-0.05%)
Jan 12, 2018 56.42 56.42 56.42 0 +0.51(+0.92%)
Jan 11, 2018 54.85 55.95 54.81 55.91 8,500,358 +0.96(+1.75%)
Jan 10, 2018 55.02 54.94 6,151,528 +0.49(+0.90%)
Jan 09, 2018 54.94 55.02 54.29 54.45 5,591,065 -0.32(-0.58%)
Jan 08, 2018 54.25 54.88 53.96 54.77 7,162,726 +0.69(+1.28%)
Jan 05, 2018 53.33 54.33 53.27 54.08 12,225,328 +0.98(+1.84%)
Jan 04, 2018 54.51 54.51 52.46 53.10 16,791,692 -2.90(-5.18%)
Jan 03, 2018 55.69 56.22 55.11 56.00 9,631,660 +0.42(+0.75%)
Jan 02, 2018 54.35 55.77 54.12 55.59 8,904,289 +1.73(+3.21%)
Dec 29, 2017 53.86 53.86 53.86 0 -0.24(-0.44%)
Dec 28, 2017 54.05 54.11 53.57 54.10 2,870,585 +0.06(+0.11%)
Dec 27, 2017 54.39 54.51 53.78 54.04 4,386,305 -0.33(-0.60%)
Dec 26, 2017 54.13 54.59 53.93 54.36 2,667,485 +0.44(+0.81%)
Dec 22, 2017 54.22 54.48 53.90 53.93 5,195,369 -0.40(-0.74%)
Dec 21, 2017 53.90 54.85 53.76 54.33 7,841,053 +0.39(+0.73%)
Dec 20, 2017 53.79 54.12 53.39 53.93 8,885,643 +0.39(+0.73%)
Dec 19, 2017 53.99 54.27 53.50 53.54 6,770,256 -0.27(-0.50%)
Dec 18, 2017 53.77 54.35 53.61 53.81 8,983,607 +0.45(+0.85%)
Dec 15, 2017 52.70 53.65 52.11 53.36 15,878,944 +1.17(+2.25%)
Dec 14, 2017 53.01 53.09 51.92 52.18 9,672,030 -1.01(-1.90%)
Dec 13, 2017 53.39 53.47 52.47 53.19 7,381,247 -0.22(-0.40%)
Dec 12, 2017 53.26 53.51 52.61 53.41 5,961,515 +0.10(+0.18%)
Dec 11, 2017 52.90 53.71 52.84 53.31 8,657,837 +0.24(+0.46%)
Dec 08, 2017 51.98 53.11 51.55 53.07 9,312,208 +1.44(+2.79%)
Dec 07, 2017 52.59 52.66 51.55 51.63 11,030,164 -1.07(-2.03%)
Dec 06, 2017 52.24 52.87 51.80 52.70 8,062,836 +0.65(+1.24%)
Dec 05, 2017 52.90 53.12 51.98 52.05 7,945,344 -1.03(-1.94%)
Dec 04, 2017 52.90 53.19 52.39 53.08 13,870,262 +0.09(+0.17%)
Dec 01, 2017 53.37 53.74 52.54 52.99 11,770,969 -0.97(-1.80%)
Nov 30, 2017 53.35 54.08 52.49 53.96 15,339,592 +0.62(+1.17%)
Nov 29, 2017 53.66 54.41 53.23 53.34 8,412,284 -0.24(-0.44%)
Nov 28, 2017 51.49 53.75 51.19 53.58 10,236,763 +2.11(+4.11%)
Nov 27, 2017 52.12 51.37 51.46 7,200,109 -0.66(-1.27%)
Nov 24, 2017 52.67 52.96 52.08 52.12 2,269,143 -0.78(-1.47%)
Nov 22, 2017 52.76 53.48 52.71 52.90 5,921,625 +0.13(+0.24%)
Nov 21, 2017 52.41 52.85 52.21 52.78 10,854,896 +0.28(+0.54%)
Nov 20, 2017 52.64 52.99 51.78 52.50 9,226,296 -0.35(-0.66%)
Nov 17, 2017 52.99 53.39 52.66 52.84 8,394,845 -0.04(-0.07%)
Nov 16, 2017 52.11 52.96 51.93 52.88 5,654,842 +0.82(+1.57%)
Nov 15, 2017 52.37 52.57 51.86 52.07 5,956,518 -0.29(-0.55%)
Nov 14, 2017 52.04 52.61 51.60 52.35 7,104,172 +0.16(+0.31%)
Nov 13, 2017 52.44 54.76 51.38 52.19 16,798,680 -0.46(-0.87%)
Nov 10, 2017 51.12 52.73 51.00 52.65 16,693,308 +1.37(+2.68%)
Nov 09, 2017 50.81 51.57 50.41 51.28 10,723,919 +0.47(+0.93%)
Nov 08, 2017 50.04 50.97 49.71 50.81 10,588,762 +0.72(+1.44%)
Nov 07, 2017 48.49 50.48 48.48 50.08 12,832,269 +1.46(+3.00%)
Nov 06, 2017 49.22 49.38 48.57 48.62 8,067,715 -0.69(-1.39%)
Nov 03, 2017 49.30 49.80 49.05 49.31 19,075,476 +0.07(+0.13%)
Nov 02, 2017 49.68 50.18 48.89 49.24 10,906,637 -0.17(-0.34%)
Nov 01, 2017 48.18 50.00 48.06 49.41 13,157,718 +0.55(+1.12%)
Oct 31, 2017 48.83 49.22 48.48 48.87 16,577,891 +0.01(+0.02%)
Oct 30, 2017 47.53 49.02 47.38 48.86 17,094,792 +1.31(+2.76%)
Oct 27, 2017 49.09 49.38 47.07 47.55 29,702,510 -1.94(-3.92%)
Oct 26, 2017 51.35 51.80 48.95 49.49 25,943,974 -1.66(-3.24%)
Oct 25, 2017 51.62 51.70 48.74 51.15 22,786,642 +1.53(+3.08%)
Oct 24, 2017 49.91 50.21 49.58 49.62 10,954,078 -0.16(-0.33%)
Oct 23, 2017 50.22 50.48 49.75 49.78 9,096,019 -0.41(-0.81%)
Oct 20, 2017 49.56 50.37 49.45 50.19 11,963,695 +0.63(+1.28%)
Oct 19, 2017 49.97 50.25 49.50 49.55 6,753,015 -0.40(-0.80%)
Oct 18, 2017 49.75 50.27 49.71 49.95 6,911,678 +0.25(+0.50%)
Oct 17, 2017 49.63 49.95 49.37 49.70 8,036,705 +0.07(+0.13%)
Oct 16, 2017 49.88 50.27 49.56 49.63 8,700,392 -0.18(-0.37%)
Oct 13, 2017 50.87 50.90 49.70 49.82 11,881,705 -1.06(-2.09%)
Oct 12, 2017 50.73 51.33 50.55 50.88 8,298,333 +0.06(+0.12%)
Oct 11, 2017 51.52 51.64 50.73 50.82 10,277,816 -0.69(-1.33%)
Oct 10, 2017 52.21 52.35 51.09 51.51 16,446,048 -0.75(-1.44%)
Oct 09, 2017 54.10 54.11 51.77 52.26 16,989,466 -1.72(-3.18%)
Oct 06, 2017 56.01 56.22 53.66 53.98 15,771,351 -2.77(-4.87%)
Oct 05, 2017 56.36 56.83 55.90 56.74 6,268,887 +0.83(+1.48%)
Oct 04, 2017 56.49 56.74 55.81 55.92 6,309,404 -0.71(-1.25%)
Oct 03, 2017 56.59 56.68 55.69 56.63 6,691,364 +0.14(+0.25%)
Oct 02, 2017 57.02 57.15 56.41 56.49 7,477,401 -0.46(-0.80%)
Sep 29, 2017 57.02 57.11 56.50 56.94 7,218,624 -0.22(-0.39%)
Sep 28, 2017 57.30 57.52 56.88 57.16 9,486,321 -0.46(-0.81%)
Sep 27, 2017 57.18 57.63 9,521,282 -0.69(-1.18%)
Sep 26, 2017 58.61 58.72 58.14 58.31 5,820,874 +0.09(+0.15%)
Sep 25, 2017 57.96 58.56 57.95 58.23 7,743,164 +0.41(+0.70%)
Sep 22, 2017 57.52 57.89 57.24 57.82 6,782,235 +0.15(+0.27%)
Sep 21, 2017 58.14 58.24 57.30 57.67 8,665,597 -0.47(-0.81%)
Sep 20, 2017 59.55 59.93 57.84 58.14 12,770,664 -1.75(-2.92%)
Sep 19, 2017 61.18 61.20 59.51 59.88 10,092,743 -1.02(-1.68%)
Sep 18, 2017 60.84 61.66 60.84 60.91 8,295,480 +0.07(+0.12%)
Sep 15, 2017 60.42 61.75 59.95 60.84 30,061,434 +0.36(+0.60%)
Sep 14, 2017 60.22 60.89 60.00 60.47 5,890,700 -0.53(-0.87%)
Sep 13, 2017 60.94 61.69 60.77 61.01 7,832,965 -0.01(-0.01%)
Sep 12, 2017 60.64 61.86 60.45 61.01 10,554,042 +0.34(+0.56%)
Sep 11, 2017 60.21 60.92 60.11 60.67 5,993,431 +0.66(+1.09%)
Sep 08, 2017 60.25 60.43 59.77 60.02 6,133,923 -0.13(-0.21%)
Sep 07, 2017 60.39 60.61 60.06 60.14 7,414,327 -0.15(-0.24%)
Sep 06, 2017 60.16 60.55 60.09 60.29 7,361,145 +0.22(+0.37%)
Sep 05, 2017 59.80 60.66 59.74 60.07 7,339,557 +0.18(+0.30%)
Sep 01, 2017 60.19 60.24 59.41 59.89 7,235,525 -0.21(-0.34%)
Aug 31, 2017 60.42 60.63 60.02 60.10 6,814,348 -0.21(-0.34%)
Aug 30, 2017 60.14 60.64 59.93 60.31 4,758,998 +0.27(+0.44%)
Aug 29, 2017 59.66 60.29 59.59 60.04 4,480,562 +0.19(+0.32%)
Aug 28, 2017 59.97 60.23 59.74 59.85 5,233,970 +0.02(+0.04%)
Aug 25, 2017 59.58 60.33 59.44 59.83 7,074,465 +0.46(+0.78%)
Aug 24, 2017 59.93 60.22 58.45 59.36 10,869,801 -0.63(-1.06%)
Aug 23, 2017 59.68 60.10 59.58 60.00 5,169,906 +0.06(+0.10%)
Aug 22, 2017 59.58 60.35 59.43 59.94 4,348,761 +0.50(+0.84%)
Aug 21, 2017 59.18 59.68 59.05 59.44 7,025,950 +0.42(+0.71%)
Aug 18, 2017 59.31 59.69 59.00 59.01 7,105,016 -0.63(-1.06%)
Aug 17, 2017 59.40 60.36 59.30 59.65 4,730,656 -0.27(-0.46%)
Aug 16, 2017 59.78 60.35 59.77 59.92 4,785,493 +0.39(+0.66%)
Aug 15, 2017 59.86 60.07 59.45 59.53 5,888,169 -0.29(-0.49%)
Aug 14, 2017 59.35 60.03 59.34 59.82 5,560,564 +0.59(+1.00%)
Aug 11, 2017 58.64 59.48 58.56 59.23 5,440,857 +0.71(+1.22%)
Aug 10, 2017 59.27 59.38 58.44 58.52 6,432,226 -1.12(-1.88%)
Aug 09, 2017 59.37 59.80 59.07 59.64 7,170,172 +0.15(+0.25%)
Aug 08, 2017 59.50 60.12 59.44 59.49 5,500,811 -0.32(-0.53%)
Aug 07, 2017 59.44 60.07 59.22 59.81 4,447,993 +0.33(+0.56%)
Aug 04, 2017 59.77 59.38 59.48 5,147,767 +0.01(+0.01%)
Aug 03, 2017 59.73 59.96 59.20 59.47 6,359,642 +0.01(+0.02%)
Aug 02, 2017 59.36 59.70 59.13 59.46 5,746,246 -0.07(-0.12%)
Aug 01, 2017 59.02 59.77 59.02 59.53 6,664,574 +0.34(+0.57%)
Jul 31, 2017 58.64 59.41 58.56 59.19 6,614,498 +0.77(+1.32%)
Jul 28, 2017 57.67 58.60 57.67 58.42 7,155,451 +0.62(+1.07%)
Jul 27, 2017 57.52 57.95 57.34 57.81 8,935,167 +0.07(+0.13%)
Jul 26, 2017 58.75 59.07 57.59 57.73 11,360,741 -1.01(-1.72%)
Jul 25, 2017 58.55 59.06 58.39 58.75 7,311,422 +0.34(+0.58%)
Jul 24, 2017 57.84 58.67 57.78 58.41 6,034,559 +0.51(+0.89%)
Jul 21, 2017 58.24 58.74 57.86 57.89 6,616,932 -0.66(-1.13%)
Jul 20, 2017 58.69 58.08 58.55 9,031,982 +0.18(+0.30%)
Jul 19, 2017 57.79 58.53 57.76 58.38 5,554,213 +0.65(+1.13%)
Jul 18, 2017 57.98 58.08 57.50 57.73 5,952,186 -0.37(-0.64%)
Jul 17, 2017 58.07 58.15 57.71 58.10 6,459,195 +0.20(+0.34%)
Jul 14, 2017 58.02 57.01 57.90 10,810,525 +0.66(+1.15%)
Jul 13, 2017 56.98 57.59 56.94 57.24 7,380,648 +0.36(+0.63%)
Jul 12, 2017 57.08 57.21 56.83 56.88 5,814,553 +0.17(+0.30%)
Jul 11, 2017 56.48 56.88 56.35 56.71 6,643,900 +0.10(+0.17%)
Jul 10, 2017 56.85 56.93 56.39 56.62 6,482,837 -0.23(-0.40%)
Jul 07, 2017 57.04 57.33 56.44 56.85 8,179,556 -0.18(-0.32%)
Jul 06, 2017 57.56 57.58 56.96 57.03 8,192,686 -0.68(-1.17%)
Jul 05, 2017 57.33 57.94 57.33 57.70 8,832,422 +0.37(+0.65%)
Jul 03, 2017 57.62 57.82 57.24 57.33 3,296,921 -0.13(-0.23%)
Jun 30, 2017 58.33 58.40 56.60 57.46 9,672,418 -0.04(-0.08%)
Jun 29, 2017 59.84 59.84 56.02 57.51 20,335,006 +0.94(+1.66%)
Jun 28, 2017 56.86 57.41 56.38 56.57 9,037,862 -0.12(-0.22%)
Jun 27, 2017 56.85 57.33 56.57 56.69 8,968,901 -0.20(-0.35%)
Jun 26, 2017 56.13 57.18 56.06 56.89 8,979,134 +0.87(+1.56%)
Jun 23, 2017 55.16 56.02 13,275,479 -0.02(-0.04%)
Jun 22, 2017 57.31 57.31 56.00 56.04 10,908,335 -1.28(-2.24%)
Jun 21, 2017 57.45 57.70 57.03 57.32 6,584,776 -0.13(-0.23%)
Jun 20, 2017 58.56 58.58 57.33 57.45 6,805,492 -1.11(-1.89%)
Jun 19, 2017 57.94 58.58 57.28 58.56 10,814,266 +1.01(+1.75%)
Jun 16, 2017 59.57 59.78 56.76 57.56 20,379,536 -3.02(-4.99%)
Jun 15, 2017 60.50 60.80 59.61 60.58 7,376,131 -0.23(-0.39%)
Jun 14, 2017 60.18 60.95 59.95 60.81 5,955,578 +0.79(+1.32%)
Jun 13, 2017 59.67 60.09 59.41 60.02 4,128,467 -0.01(-0.01%)
Jun 12, 2017 59.46 60.60 59.46 60.03 6,304,410 +0.60(+1.01%)
Jun 09, 2017 59.83 59.89 59.11 59.43 5,643,514 -0.35(-0.59%)
Jun 08, 2017 59.81 60.20 59.71 59.78 4,209,689 +0.01(+0.01%)
Jun 07, 2017 59.94 59.94 59.25 59.77 8,415,693 +0.01(+0.01%)
Jun 06, 2017 60.72 61.16 59.49 59.77 9,081,602 -1.42(-2.31%)
Jun 05, 2017 61.09 61.27 60.70 61.18 3,848,641 +0.21(+0.34%)
Jun 02, 2017 60.39 61.00 60.37 60.98 5,370,761 +0.67(+1.12%)
Jun 01, 2017 59.65 60.32 59.44 60.30 5,032,183 +0.85(+1.43%)
May 31, 2017 58.97 59.45 58.93 59.45 5,935,805 +0.63(+1.07%)
May 30, 2017 59.47 59.52 58.80 58.82 5,557,814 -0.80(-1.34%)
May 26, 2017 59.44 59.62 59.17 59.62 3,727,494 +0.37(+0.62%)
May 25, 2017 59.20 59.63 59.07 59.25 5,661,819 +0.12(+0.21%)
May 24, 2017 59.73 59.74 58.93 59.13 4,874,721 -0.48(-0.81%)
May 23, 2017 59.85 59.94 59.60 59.61 4,156,627 -0.07(-0.12%)
May 22, 2017 59.13 59.76 58.86 59.69 7,801,179 +0.54(+0.91%)
May 19, 2017 59.77 59.93 59.12 59.15 7,195,087 -0.62(-1.03%)
May 18, 2017 60.14 60.46 59.71 59.77 5,966,806 -0.21(-0.34%)
May 17, 2017 61.01 61.22 59.52 59.97 10,557,627 -2.04(-3.29%)
May 16, 2017 62.36 62.36 61.83 62.01 3,505,136 -0.05(-0.09%)
May 15, 2017 62.21 62.53 61.73 62.07 5,669,973 -0.21(-0.34%)
May 12, 2017 62.45 62.54 61.99 62.28 4,520,613 -0.18(-0.29%)
May 11, 2017 62.31 62.67 62.16 62.46 5,579,892 -0.09(-0.14%)
May 10, 2017 62.66 62.74 62.47 62.55 3,532,692 -0.26(-0.42%)
May 09, 2017 62.50 63.13 62.50 62.81 3,722,728 +0.10(+0.16%)
May 08, 2017 62.56 62.82 62.36 62.71 4,032,256 -0.04(-0.06%)
May 05, 2017 62.96 63.04 62.29 62.75 5,731,515 -0.12(-0.19%)
May 04, 2017 62.72 63.02 62.62 62.86 4,875,417 +0.19(+0.30%)
May 03, 2017 62.75 62.90 62.48 62.67 4,501,342 -0.01(-0.02%)
May 02, 2017 63.36 63.45 62.59 62.69 5,494,423 -0.47(-0.75%)
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.