Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.73 +0.71 (+3.40%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.38 57.24 56.38 56.98 9,250,424 +0.51(+0.91%)
Jan 30, 2019 56.31 56.80 56.13 56.47 5,226,726 +0.09(+0.15%)
Jan 29, 2019 56.42 56.62 55.89 56.38 4,267,273 -0.06(-0.11%)
Jan 28, 2019 56.28 56.51 55.57 56.44 5,184,695 -0.24(-0.43%)
Jan 25, 2019 56.70 57.10 56.44 56.69 6,622,247 +0.45(+0.80%)
Jan 24, 2019 56.56 56.62 55.87 56.24 5,266,475 -0.31(-0.54%)
Jan 23, 2019 56.85 57.09 55.99 56.55 5,310,833 +0.09(+0.17%)
Jan 22, 2019 56.87 57.03 56.06 56.45 7,074,245 -0.66(-1.16%)
Jan 18, 2019 57.10 57.47 56.74 57.11 7,025,532 +0.35(+0.61%)
Jan 17, 2019 56.25 56.99 56.21 56.77 4,582,576 -0.01(-0.01%)
Jan 16, 2019 56.78 57.24 56.65 56.77 4,800,415 +0.17(+0.29%)
Jan 15, 2019 55.96 56.76 55.83 56.61 5,144,222 +0.90(+1.61%)
Jan 14, 2019 56.30 56.38 55.47 55.71 7,541,184 -0.84(-1.48%)
Jan 11, 2019 57.25 57.26 56.09 56.55 7,209,167 -0.61(-1.06%)
Jan 10, 2019 56.80 57.37 56.18 57.15 6,506,459 +0.20(+0.35%)
Jan 09, 2019 56.63 57.29 56.40 56.96 8,012,381 +0.68(+1.20%)
Jan 08, 2019 55.61 56.51 55.31 56.28 8,129,477 +1.10(+2.00%)
Jan 07, 2019 54.53 55.62 54.27 55.17 7,750,856 +0.32(+0.57%)
Jan 04, 2019 53.96 55.31 53.62 54.86 8,710,580 +1.77(+3.33%)
Jan 03, 2019 53.46 53.69 52.61 53.09 7,391,060 -0.56(-1.04%)
Jan 02, 2019 52.99 53.98 52.59 53.65 7,009,493 -0.23(-0.42%)
Dec 31, 2018 54.05 54.19 53.41 53.88 6,177,112 +0.22(+0.41%)
Dec 28, 2018 54.06 54.47 53.30 53.66 6,571,519 -0.24(-0.45%)
Dec 27, 2018 52.96 53.93 51.84 53.90 8,244,368 +0.50(+0.95%)
Dec 26, 2018 51.57 53.45 50.87 53.40 8,349,303 +1.94(+3.77%)
Dec 24, 2018 52.81 52.99 51.35 51.46 7,112,150 -1.58(-2.97%)
Dec 21, 2018 54.91 56.22 52.67 53.04 28,615,240 -1.85(-3.38%)
Dec 20, 2018 56.68 57.03 53.98 54.89 15,919,409 -2.90(-5.02%)
Dec 19, 2018 59.81 59.88 57.24 57.79 14,031,066 -1.73(-2.90%)
Dec 18, 2018 60.68 61.26 59.43 59.52 11,431,706 -0.58(-0.97%)
Dec 17, 2018 61.44 61.80 59.77 60.10 13,792,647 -1.99(-3.20%)
Dec 14, 2018 62.51 63.16 61.85 62.09 11,771,870 -2.82(-4.35%)
Dec 13, 2018 65.22 65.56 64.41 64.91 6,012,396 -0.09(-0.15%)
Dec 12, 2018 65.01 65.71 64.75 65.01 6,144,068 +0.50(+0.77%)
Dec 11, 2018 64.60 64.93 63.67 64.51 6,907,971 +0.51(+0.80%)
Dec 10, 2018 64.34 64.60 62.84 64.00 7,133,124 -0.02(-0.04%)
Dec 07, 2018 64.99 65.61 63.81 64.02 7,803,061 -1.38(-2.11%)
Dec 06, 2018 64.97 65.90 63.69 65.40 10,141,317 +0.09(+0.15%)
Dec 04, 2018 67.76 68.06 64.97 65.31 10,601,201 -2.26(-3.35%)
Dec 03, 2018 67.05 67.68 66.77 67.57 7,857,267 +0.80(+1.20%)
Nov 30, 2018 66.91 67.27 66.07 66.76 10,555,800 -0.14(-0.21%)
Nov 29, 2018 66.11 67.13 66.11 66.91 7,614,751 +0.17(+0.25%)
Nov 28, 2018 66.09 66.76 65.29 66.74 8,493,903 +0.88(+1.34%)
Nov 27, 2018 64.46 65.87 64.19 65.86 7,667,739 +1.44(+2.23%)
Nov 26, 2018 64.22 64.80 63.85 64.42 6,601,106 +0.70(+1.10%)
Nov 23, 2018 62.38 64.26 62.30 63.72 3,444,664 +0.83(+1.32%)
Nov 21, 2018 62.89 62.89 62.89 0 -0.02(-0.04%)
Nov 20, 2018 63.93 64.45 61.73 62.92 10,483,499 -1.68(-2.60%)
Nov 19, 2018 64.93 65.44 64.44 64.60 7,685,886 -0.47(-0.73%)
Nov 16, 2018 65.03 65.50 64.31 65.07 4,570,185 +0.18(+0.28%)
Nov 15, 2018 64.30 64.99 63.74 64.89 5,497,731 +0.61(+0.94%)
Nov 14, 2018 64.96 65.59 63.82 64.28 6,796,949 -0.32(-0.49%)
Nov 13, 2018 64.87 65.20 64.21 64.60 5,548,781 +0.09(+0.13%)
Nov 12, 2018 64.97 65.12 64.33 64.51 4,495,570 -0.46(-0.70%)
Nov 09, 2018 65.06 65.43 64.45 64.97 4,567,902 -0.04(-0.06%)
Nov 08, 2018 64.26 65.45 64.11 65.01 6,777,057 +0.76(+1.19%)
Nov 07, 2018 63.33 64.28 63.18 64.24 7,831,573 +1.03(+1.63%)
Nov 06, 2018 62.81 63.25 62.41 63.21 7,988,791 +0.49(+0.79%)
Nov 05, 2018 62.43 62.90 61.98 62.72 7,728,218 +0.53(+0.84%)
Nov 02, 2018 62.95 63.07 61.57 62.19 9,177,622 -0.47(-0.75%)
Nov 01, 2018 62.34 62.95 62.12 62.66 8,120,314 +0.10(+0.16%)
Oct 31, 2018 61.80 62.94 60.90 62.56 16,542,313 +0.76(+1.23%)
Oct 30, 2018 60.48 61.91 60.08 61.80 8,853,792 +1.55(+2.58%)
Oct 29, 2018 60.21 60.92 59.21 60.25 8,157,907 +0.46(+0.77%)
Oct 26, 2018 57.66 60.19 57.65 59.79 15,400,336 +0.38(+0.65%)
Oct 25, 2018 58.71 59.49 58.12 59.40 8,204,082 +1.21(+2.08%)
Oct 24, 2018 60.63 61.03 58.09 58.19 11,459,874 -2.40(-3.96%)
Oct 23, 2018 60.60 61.02 59.92 60.59 6,495,174 -0.31(-0.50%)
Oct 22, 2018 60.83 61.25 60.45 60.90 7,285,836 +0.24(+0.39%)
Oct 19, 2018 60.40 61.17 60.13 60.66 7,567,244 +0.60(+1.01%)
Oct 18, 2018 60.43 60.89 59.83 60.06 7,496,941 -0.31(-0.52%)
Oct 17, 2018 59.68 60.77 59.39 60.37 7,977,883 +0.55(+0.92%)
Oct 16, 2018 58.96 59.96 58.33 59.83 9,867,484 +1.22(+2.09%)
Oct 15, 2018 57.32 59.10 57.25 58.60 10,593,768 +0.96(+1.66%)
Oct 12, 2018 56.04 57.85 55.24 57.65 12,396,847 +2.04(+3.67%)
Oct 11, 2018 54.70 58.34 54.66 55.61 19,644,510 -1.11(-1.95%)
Oct 10, 2018 57.69 58.21 56.71 56.71 10,212,157 -0.98(-1.70%)
Oct 09, 2018 57.69 57.90 57.18 57.69 6,623,525 -0.46(-0.80%)
Oct 08, 2018 56.86 58.47 56.85 58.16 8,264,848 +1.29(+2.26%)
Oct 05, 2018 57.32 57.62 56.58 56.87 7,221,198 -0.65(-1.13%)
Oct 04, 2018 57.79 58.14 57.18 57.52 4,886,917 -0.36(-0.62%)
Oct 03, 2018 57.80 58.25 57.64 57.88 7,746,356 +0.24(+0.42%)
Oct 02, 2018 56.70 57.86 56.48 57.64 4,899,887 +0.81(+1.42%)
Oct 01, 2018 57.16 57.72 56.76 56.83 6,896,153 -0.35(-0.60%)
Sep 28, 2018 57.90 58.04 57.06 57.17 6,210,983 -0.71(-1.23%)
Sep 27, 2018 57.22 58.48 56.87 57.89 5,242,180 +0.67(+1.16%)
Sep 26, 2018 56.80 57.80 56.68 57.22 7,322,442 +0.59(+1.04%)
Sep 25, 2018 57.07 57.21 56.34 56.63 3,966,919 +0.01(+0.01%)
Sep 24, 2018 56.91 56.99 56.27 56.63 4,534,980 -0.63(-1.10%)
Sep 21, 2018 57.41 57.41 56.42 57.25 11,254,028 +0.09(+0.15%)
Sep 20, 2018 56.09 57.24 56.09 57.17 6,731,654 +1.26(+2.26%)
Sep 19, 2018 55.69 56.50 55.60 55.90 5,804,479 +0.31(+0.56%)
Sep 18, 2018 55.30 56.03 55.15 55.59 5,955,460 +0.34(+0.61%)
Sep 17, 2018 55.18 55.40 54.96 55.25 4,961,565 +0.13(+0.24%)
Sep 14, 2018 55.44 55.45 54.88 55.12 3,913,867 -0.16(-0.28%)
Sep 13, 2018 55.26 55.66 55.01 55.28 5,560,998 +0.08(+0.14%)
Sep 12, 2018 53.89 55.29 53.85 55.20 7,959,315 +1.29(+2.39%)
Sep 11, 2018 53.79 54.30 53.68 53.91 5,212,042 -0.05(-0.09%)
Sep 10, 2018 53.76 54.24 53.73 53.96 4,766,162 +0.48(+0.89%)
Sep 07, 2018 53.25 53.56 53.00 53.48 5,546,941 +0.13(+0.24%)
Sep 06, 2018 53.40 53.74 53.16 53.36 6,410,124 -0.16(-0.31%)
Sep 05, 2018 52.91 53.65 52.91 53.52 7,817,447 +0.49(+0.92%)
Sep 04, 2018 53.75 53.79 52.88 53.03 6,383,844 -0.74(-1.37%)
Aug 31, 2018 53.77 53.77 53.77 0 +0.60(+1.12%)
Aug 30, 2018 53.75 54.10 53.07 53.17 6,251,039 -0.67(-1.25%)
Aug 29, 2018 54.27 54.28 53.65 53.85 5,617,222 -0.49(-0.89%)
Aug 28, 2018 54.57 54.80 54.14 54.34 5,407,756 -0.13(-0.23%)
Aug 27, 2018 54.64 54.64 54.26 54.46 6,791,343 +0.18(+0.33%)
Aug 24, 2018 54.51 54.70 54.16 54.28 6,929,851 -0.05(-0.10%)
Aug 23, 2018 54.55 54.83 54.13 54.34 5,800,066 -0.28(-0.52%)
Aug 22, 2018 55.10 55.27 54.60 54.62 4,777,027 -0.48(-0.87%)
Aug 21, 2018 55.18 55.65 54.85 55.10 4,696,445 +0.20(+0.37%)
Aug 20, 2018 55.08 55.47 54.83 54.89 5,890,950 +0.00(+0.00%)
Aug 17, 2018 53.93 55.05 53.80 54.89 7,502,855 +0.64(+1.17%)
Aug 16, 2018 53.88 54.50 53.76 54.26 11,966,592 +0.69(+1.30%)
Aug 15, 2018 52.96 53.76 52.93 53.56 7,627,480 +0.05(+0.10%)
Aug 14, 2018 51.92 53.66 51.83 53.51 8,200,352 +1.70(+3.28%)
Aug 13, 2018 51.81 52.18 51.60 51.81 6,635,726 -0.01(-0.01%)
Aug 10, 2018 51.26 51.83 51.08 51.82 6,404,592 +0.25(+0.48%)
Aug 09, 2018 51.79 52.12 51.45 51.57 7,436,041 -0.25(-0.48%)
Aug 08, 2018 52.56 52.65 51.28 51.82 9,325,847 -0.44(-0.84%)
Aug 07, 2018 52.64 52.98 52.14 52.25 9,166,404 -0.29(-0.55%)
Aug 06, 2018 51.81 52.60 51.77 52.54 6,555,473 +0.16(+0.30%)
Aug 03, 2018 52.36 52.76 52.18 52.39 5,526,917 +0.19(+0.36%)
Aug 02, 2018 51.43 52.36 51.26 52.20 7,462,680 +0.42(+0.81%)
Aug 01, 2018 52.69 52.72 51.66 51.78 8,359,421 -0.92(-1.75%)
Jul 31, 2018 54.02 54.09 52.66 52.70 9,312,397 -1.20(-2.23%)
Jul 30, 2018 53.30 54.19 53.24 53.90 10,093,760 +0.41(+0.76%)
Jul 27, 2018 52.78 53.73 52.61 53.49 8,817,687 +0.86(+1.63%)
Jul 26, 2018 52.50 52.99 52.09 52.64 9,630,817 +0.65(+1.26%)
Jul 25, 2018 51.06 52.04 51.02 51.98 10,090,860 +0.93(+1.82%)
Jul 24, 2018 51.16 51.55 50.78 51.05 9,678,345 +0.13(+0.26%)
Jul 23, 2018 50.15 51.06 50.09 50.92 8,938,330 +0.28(+0.55%)
Jul 20, 2018 50.38 50.84 50.12 50.64 9,693,761 +0.04(+0.08%)
Jul 19, 2018 51.38 51.58 50.49 50.60 12,604,970 -0.96(-1.86%)
Jul 18, 2018 51.22 52.00 51.17 51.56 11,806,340 +0.41(+0.81%)
Jul 17, 2018 50.50 51.18 50.50 51.15 10,792,862 +0.37(+0.72%)
Jul 16, 2018 50.77 51.00 50.38 50.78 11,059,748 -0.01(-0.02%)
Jul 13, 2018 51.06 49.84 50.79 9,957,361 +1.01(+2.02%)
Jul 12, 2018 49.99 50.99 49.57 49.78 14,949,003 +0.17(+0.35%)
Jul 11, 2018 49.14 49.78 48.46 49.61 12,802,775 +0.36(+0.73%)
Jul 10, 2018 49.29 49.64 48.86 49.25 11,866,378 -0.41(-0.83%)
Jul 09, 2018 49.19 50.11 49.18 49.67 9,639,190 +0.34(+0.68%)
Jul 06, 2018 48.60 49.96 48.55 49.33 12,499,142 +0.72(+1.47%)
Jul 05, 2018 47.66 48.74 47.40 48.61 15,904,078 +1.26(+2.67%)
Jul 03, 2018 47.35 47.35 47.35 0 -0.29(-0.61%)
Jul 02, 2018 46.51 47.75 46.37 47.64 14,510,445 +0.87(+1.86%)
Jun 29, 2018 46.61 46.98 46.07 46.77 20,178,482 +0.25(+0.53%)
Jun 28, 2018 47.06 47.54 46.04 46.53 51,918,624 -5.11(-9.90%)
Jun 27, 2018 51.78 52.56 51.33 51.64 8,118,609 -0.24(-0.47%)
Jun 26, 2018 52.36 52.56 50.98 51.88 10,872,070 -0.52(-1.00%)
Jun 25, 2018 52.49 53.03 51.71 52.40 22,003,196 -0.29(-0.55%)
Jun 22, 2018 52.87 53.20 52.58 52.69 13,397,722 -0.14(-0.27%)
Jun 21, 2018 53.38 53.67 52.15 52.83 10,654,720 -0.16(-0.31%)
Jun 20, 2018 52.00 53.20 51.24 52.99 17,864,966 +2.64(+5.25%)
Jun 19, 2018 50.47 49.62 50.35 7,080,633 +0.36(+0.72%)
Jun 18, 2018 51.01 51.09 49.78 49.99 6,329,906 -1.29(-2.51%)
Jun 15, 2018 51.30 50.56 51.28 13,772,801 +0.72(+1.43%)
Jun 14, 2018 49.96 50.66 49.80 50.56 7,244,120 +0.75(+1.50%)
Jun 13, 2018 49.34 50.21 49.34 49.81 7,149,432 +0.16(+0.33%)
Jun 12, 2018 50.00 50.03 49.23 49.64 6,638,077 -0.28(-0.56%)
Jun 11, 2018 49.39 50.18 49.15 49.92 4,355,904 +0.51(+1.04%)
Jun 08, 2018 49.62 49.92 49.07 49.41 4,949,913 -0.16(-0.31%)
Jun 07, 2018 49.21 49.88 49.10 49.57 7,204,389 +0.35(+0.71%)
Jun 06, 2018 49.35 49.21 7,000,338 +0.20(+0.41%)
Jun 05, 2018 49.24 49.28 48.66 49.01 8,980,877 -0.32(-0.65%)
Jun 04, 2018 49.17 49.43 48.86 49.33 3,197,720 +0.34(+0.70%)
Jun 01, 2018 48.76 49.34 48.44 48.99 4,138,790 +0.37(+0.75%)
May 31, 2018 49.55 49.55 48.41 48.62 8,343,873 -0.90(-1.81%)
May 30, 2018 49.10 49.77 48.86 49.52 4,198,476 +0.65(+1.34%)
May 29, 2018 49.33 49.62 48.71 48.86 6,094,602 -0.65(-1.31%)
May 25, 2018 49.51 49.51 49.51 0 +0.09(+0.19%)
May 24, 2018 49.71 49.88 48.86 49.42 4,584,096 -0.39(-0.78%)
May 23, 2018 49.71 49.88 48.85 49.81 6,370,364 -0.25(-0.50%)
May 22, 2018 50.52 51.30 49.99 50.06 4,904,222 -0.21(-0.42%)
May 21, 2018 50.26 50.73 50.08 50.27 4,064,644 +0.12(+0.25%)
May 18, 2018 51.38 51.38 49.96 50.14 4,347,542 -1.29(-2.50%)
May 17, 2018 50.84 51.47 50.67 51.43 5,110,801 +0.51(+0.99%)
May 16, 2018 50.12 51.12 50.05 50.92 5,369,244 +0.88(+1.75%)
May 15, 2018 50.02 50.64 49.57 50.05 6,434,468 -0.38(-0.75%)
May 14, 2018 49.78 50.52 49.68 50.43 6,186,522 +0.78(+1.58%)
May 11, 2018 49.46 50.01 48.52 49.64 7,990,221 +0.22(+0.44%)
May 10, 2018 49.01 49.78 48.95 49.43 5,536,192 +0.67(+1.38%)
May 09, 2018 48.40 48.88 48.12 48.75 4,827,309 +0.45(+0.93%)
May 08, 2018 48.26 48.49 47.68 48.30 6,980,361 +0.05(+0.10%)
May 07, 2018 49.46 49.53 48.05 48.26 6,886,429 -1.17(-2.37%)
May 04, 2018 48.16 49.69 47.84 49.43 7,131,076 +1.22(+2.54%)
May 03, 2018 49.12 49.19 47.93 48.20 8,956,252 -1.10(-2.23%)
May 02, 2018 50.78 50.81 48.93 49.30 6,985,924 -1.37(-2.71%)
May 01, 2018 50.63 51.30 50.06 50.67 6,528,156 -0.80(-1.55%)
Apr 30, 2018 52.31 52.48 51.29 51.47 5,679,116 -0.51(-0.98%)
Apr 27, 2018 51.56 52.58 51.41 51.98 5,902,891 +0.29(+0.55%)
Apr 26, 2018 51.18 52.01 50.99 51.70 6,314,182 +0.61(+1.20%)
Apr 25, 2018 50.34 51.30 49.87 51.08 5,571,163 +0.74(+1.46%)
Apr 24, 2018 50.41 50.85 49.88 50.35 5,710,497 +0.31(+0.62%)
Apr 23, 2018 49.77 50.12 49.43 50.04 5,719,993 +0.53(+1.06%)
Apr 20, 2018 50.25 50.57 49.37 49.51 7,642,125 -1.05(-2.08%)
Apr 19, 2018 51.19 51.36 50.24 50.57 4,136,834 -0.76(-1.48%)
Apr 18, 2018 51.12 51.73 51.12 51.32 3,948,135 +0.22(+0.44%)
Apr 17, 2018 51.67 51.90 50.26 51.10 10,258,588 -0.19(-0.38%)
Apr 16, 2018 49.72 52.79 49.51 51.29 12,452,855 +1.86(+3.76%)
Apr 13, 2018 49.99 49.99 48.99 49.43 4,377,626 -0.17(-0.34%)
Apr 12, 2018 49.79 50.05 49.28 49.60 5,542,061 -0.05(-0.11%)
Apr 11, 2018 49.08 49.96 48.88 49.66 7,542,130 +0.27(+0.55%)
Apr 10, 2018 49.17 49.57 48.56 49.39 6,150,718 +0.70(+1.45%)
Apr 09, 2018 49.23 49.43 48.54 48.68 5,143,438 -0.48(-0.98%)
Apr 06, 2018 49.85 50.19 48.95 49.16 6,598,217 -0.91(-1.83%)
Apr 05, 2018 50.92 51.07 49.99 50.08 6,857,833 -0.67(-1.31%)
Apr 04, 2018 48.49 51.13 48.49 50.74 10,911,217 +1.81(+3.70%)
Apr 03, 2018 49.21 49.22 47.82 48.93 13,758,067 +0.05(+0.11%)
Apr 02, 2018 50.43 50.70 48.39 48.88 10,076,655 -1.84(-3.62%)
Mar 29, 2018 50.71 50.71 50.71 0 -1.64(-3.14%)
Mar 28, 2018 52.28 52.67 50.98 52.35 13,071,635 +1.26(+2.47%)
Mar 27, 2018 52.55 52.65 50.87 51.09 10,301,109 -1.17(-2.24%)
Mar 26, 2018 51.22 52.35 51.22 52.26 6,929,174 +1.58(+3.12%)
Mar 23, 2018 51.17 51.70 50.63 50.68 8,099,145 -0.31(-0.61%)
Mar 22, 2018 50.96 52.00 50.80 50.99 5,900,858 -0.34(-0.66%)
Mar 21, 2018 51.09 52.01 50.88 51.33 5,766,768 +0.17(+0.33%)
Mar 20, 2018 51.67 51.90 50.70 51.16 5,461,026 -0.44(-0.86%)
Mar 19, 2018 52.26 52.39 51.29 51.60 5,810,224 -0.74(-1.41%)
Mar 16, 2018 52.43 52.76 52.03 52.34 13,307,903 +0.15(+0.28%)
Mar 15, 2018 53.12 53.42 51.96 52.19 6,151,115 -0.91(-1.71%)
Mar 14, 2018 54.23 54.61 52.67 53.10 7,482,149 -1.01(-1.88%)
Mar 13, 2018 54.72 54.77 53.83 54.11 5,829,491 -0.22(-0.41%)
Mar 12, 2018 54.72 55.14 54.18 54.34 6,150,949 -0.35(-0.64%)
Mar 09, 2018 53.62 54.76 53.12 54.69 5,168,808 +1.26(+2.36%)
Mar 08, 2018 54.07 54.35 53.06 53.42 5,983,488 -0.41(-0.76%)
Mar 07, 2018 54.41 53.43 53.83 5,372,224 -0.22(-0.42%)
Mar 06, 2018 54.65 54.65 53.31 54.06 5,805,122 -0.59(-1.08%)
Mar 05, 2018 54.25 54.74 53.75 54.65 9,636,996 -0.02(-0.04%)
Mar 02, 2018 53.87 54.80 53.78 54.67 6,044,680 +0.29(+0.54%)
Mar 01, 2018 53.49 55.09 53.42 54.38 9,406,274 +1.01(+1.90%)
Feb 28, 2018 53.75 54.23 53.20 53.36 10,551,580 -0.19(-0.36%)
Feb 27, 2018 54.83 55.00 53.07 53.56 8,135,612 -1.13(-2.07%)
Feb 26, 2018 54.57 54.76 53.83 54.69 4,161,427 +0.19(+0.34%)
Feb 23, 2018 54.47 54.47 53.52 54.50 4,023,237 +0.53(+0.99%)
Feb 22, 2018 53.69 53.97 6,071,736 +0.03(+0.06%)
Feb 21, 2018 54.94 55.21 53.86 53.93 6,014,489 -0.99(-1.80%)
Feb 20, 2018 54.86 55.19 54.37 54.93 7,204,395 -0.01(-0.01%)
Feb 16, 2018 54.93 54.93 54.93 0 +0.88(+1.63%)
Feb 15, 2018 53.44 54.05 52.94 54.05 5,884,848 +1.00(+1.88%)
Feb 14, 2018 52.36 53.68 52.36 53.05 7,173,414 +0.46(+0.88%)
Feb 13, 2018 52.26 54.30 51.96 52.59 8,809,422 -0.13(-0.25%)
Feb 12, 2018 52.84 53.47 52.26 52.72 5,191,714 +0.00(+0.00%)
Feb 09, 2018 53.04 53.36 51.09 52.72 9,470,179 +0.18(+0.35%)
Feb 08, 2018 55.11 55.33 52.52 52.53 9,056,882 -2.55(-4.63%)
Feb 07, 2018 54.94 56.36 54.80 55.08 5,615,889 -0.20(-0.36%)
Feb 06, 2018 53.21 55.59 52.60 55.28 8,841,624 +0.28(+0.52%)
Feb 05, 2018 56.63 57.15 54.49 55.00 9,188,320 -1.65(-2.91%)
Feb 02, 2018 58.43 58.71 56.48 56.65 9,122,552 -1.93(-3.29%)
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.