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 (%)
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%)
Oct 01, 2019 42.97 43.45 42.21 42.54 6,227,933 -0.47(-1.10%)
Sep 30, 2019 42.42 43.17 42.42 43.01 4,257,349 +0.70(+1.65%)
Sep 27, 2019 42.18 42.74 41.77 42.31 4,376,176 +0.26(+0.61%)
Sep 26, 2019 42.54 42.63 41.65 42.05 4,970,072 -0.22(-0.52%)
Sep 25, 2019 41.75 42.43 41.46 42.27 4,383,327 +0.57(+1.36%)
Sep 24, 2019 42.51 42.58 41.39 41.70 6,984,947 -0.54(-1.27%)
Sep 23, 2019 42.72 42.84 41.82 42.24 5,387,839 -0.53(-1.24%)
Sep 20, 2019 42.29 43.50 42.19 42.77 14,455,271 +0.33(+0.79%)
Sep 19, 2019 42.49 42.80 42.33 42.43 5,668,275 +0.12(+0.29%)
Sep 18, 2019 42.49 42.56 41.93 42.31 5,072,735 -0.33(-0.78%)
Sep 17, 2019 43.03 43.03 42.16 42.64 6,246,284 -0.39(-0.90%)
Sep 16, 2019 43.04 43.31 42.82 43.03 4,707,751 -0.51(-1.16%)
Sep 13, 2019 43.51 43.89 43.00 43.54 4,979,556 +0.33(+0.77%)
Sep 12, 2019 45.10 45.10 42.97 43.20 8,708,161 -1.94(-4.31%)
Sep 11, 2019 44.59 45.18 44.19 45.15 8,988,684 +0.92(+2.07%)
Sep 10, 2019 43.21 44.32 43.13 44.23 8,911,726 +1.00(+2.32%)
Sep 09, 2019 40.94 43.31 40.94 43.23 12,108,452 +2.36(+5.76%)
Sep 06, 2019 40.96 41.06 40.55 40.87 3,299,171 +0.18(+0.44%)
Sep 05, 2019 40.28 41.03 40.28 40.69 4,895,898 +0.62(+1.55%)
Sep 04, 2019 39.45 40.14 39.45 40.07 6,038,112 +0.86(+2.18%)
Sep 03, 2019 39.85 39.91 38.91 39.22 5,111,882 -0.59(-1.48%)
Aug 30, 2019 39.41 39.81 39.23 39.81 6,680,517 +0.61(+1.57%)
Aug 29, 2019 39.15 39.52 39.05 39.19 4,206,543 +0.35(+0.90%)
Aug 28, 2019 38.31 38.87 38.13 38.84 3,364,342 +0.39(+1.01%)
Aug 27, 2019 39.22 39.29 38.38 38.45 6,493,498 -0.46(-1.18%)
Aug 26, 2019 38.87 38.98 38.54 38.91 4,688,235 +0.56(+1.46%)
Aug 23, 2019 39.30 39.67 38.21 38.35 7,646,413 -1.27(-3.20%)
Aug 22, 2019 39.78 39.97 39.40 39.62 4,851,571 +0.04(+0.10%)
Aug 21, 2019 39.69 40.18 39.49 39.58 3,811,810 +0.18(+0.45%)
Aug 20, 2019 39.82 40.07 39.37 39.40 4,259,205 -0.38(-0.96%)
Aug 19, 2019 39.37 40.00 39.36 39.78 6,594,075 +0.88(+2.27%)
Aug 16, 2019 38.24 39.10 38.14 38.90 5,937,467 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.85 37.98 8,174,322 -0.86(-2.22%)
Aug 14, 2019 40.41 40.41 38.81 38.84 8,037,631 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.69 40.89 6,845,230 +0.82(+2.06%)
Aug 12, 2019 40.67 40.76 39.82 40.07 4,839,673 -0.61(-1.50%)
Aug 09, 2019 40.70 40.88 40.32 40.68 3,783,980 -0.18(-0.43%)
Aug 08, 2019 40.44 40.86 40.34 40.86 4,412,726 +0.42(+1.03%)
Aug 07, 2019 39.33 40.54 38.60 40.44 8,121,801 +0.79(+2.00%)
Aug 06, 2019 40.07 40.26 39.14 39.65 8,749,566 -0.32(-0.81%)
Aug 05, 2019 41.20 41.29 39.80 39.97 8,761,755 -1.39(-3.37%)
Aug 02, 2019 41.76 41.88 40.90 41.36 5,871,023 -0.30(-0.72%)
Aug 01, 2019 42.07 42.97 41.53 41.66 7,683,875 -0.32(-0.77%)
Jul 31, 2019 42.60 42.73 41.45 41.99 8,619,932 -0.70(-1.64%)
Jul 30, 2019 42.37 42.88 42.08 42.69 3,599,304 +0.22(+0.51%)
Jul 29, 2019 42.45 42.80 42.36 42.47 3,624,764 +0.05(+0.13%)
Jul 26, 2019 42.27 42.49 42.06 42.42 3,905,450 +0.22(+0.53%)
Jul 25, 2019 42.54 42.57 42.00 42.20 3,986,259 -0.34(-0.80%)
Jul 24, 2019 42.10 42.54 41.81 42.54 5,191,694 +0.42(+1.01%)
Jul 23, 2019 41.72 42.29 41.41 42.11 5,947,602 +0.55(+1.32%)
Jul 22, 2019 42.12 42.12 41.35 41.56 5,119,781 -0.39(-0.92%)
Jul 19, 2019 42.27 42.47 41.90 41.95 4,723,292 -0.29(-0.69%)
Jul 18, 2019 41.84 42.35 41.47 42.24 5,514,374 +0.23(+0.55%)
Jul 17, 2019 42.91 43.00 41.81 42.01 6,729,657 -0.99(-2.31%)
Jul 16, 2019 43.21 43.27 42.91 43.01 4,751,174 -0.06(-0.14%)
Jul 15, 2019 43.12 43.27 42.95 43.07 4,647,371 +0.12(+0.27%)
Jul 12, 2019 43.34 43.35 42.81 42.95 4,965,452 +0.09(+0.22%)
Jul 11, 2019 43.58 43.88 42.60 42.86 9,293,939 +0.04(+0.09%)
Jul 10, 2019 42.98 43.27 42.69 42.82 6,771,595 +0.05(+0.13%)
Jul 09, 2019 42.65 42.98 42.48 42.77 4,564,415 +0.05(+0.13%)
Jul 08, 2019 42.51 42.77 42.29 42.71 4,956,942 +0.19(+0.44%)
Jul 05, 2019 42.47 42.82 42.19 42.53 5,347,380 +0.00(+0.00%)
Jul 03, 2019 42.44 42.77 42.27 42.53 5,178,673 +0.18(+0.42%)
Jul 02, 2019 42.15 42.50 41.76 42.35 6,628,993 +0.24(+0.57%)
Jul 01, 2019 42.66 42.91 41.86 42.11 7,437,339 -0.02(-0.04%)
Jun 28, 2019 41.97 42.22 41.50 42.13 13,490,895 +0.12(+0.27%)
Jun 27, 2019 41.38 42.53 41.23 42.01 15,759,085 +1.65(+4.09%)
Jun 26, 2019 40.89 40.93 40.29 40.36 7,715,353 -0.44(-1.08%)
Jun 25, 2019 39.95 41.21 39.65 40.80 11,075,142 +0.77(+1.93%)
Jun 24, 2019 40.34 40.52 39.90 40.03 8,728,068 -0.39(-0.95%)
Jun 21, 2019 40.66 41.11 40.40 40.42 18,133,078 -0.33(-0.81%)
Jun 20, 2019 40.79 41.23 40.46 40.75 7,991,081 -0.02(-0.04%)
Jun 19, 2019 40.83 41.04 40.46 40.76 6,435,632 +0.08(+0.19%)
Jun 18, 2019 41.06 41.56 40.59 40.69 7,757,582 -0.01(-0.02%)
Jun 17, 2019 40.51 40.96 40.17 40.69 5,332,005 +0.18(+0.46%)
Jun 14, 2019 40.74 40.88 40.17 40.51 4,212,887 -0.25(-0.60%)
Jun 13, 2019 40.38 40.86 40.30 40.76 4,320,551 +0.59(+1.48%)
Jun 12, 2019 40.80 40.80 39.80 40.16 5,467,684 -0.59(-1.44%)
Jun 11, 2019 40.54 41.04 40.50 40.75 5,845,023 +0.45(+1.13%)
Jun 10, 2019 40.15 40.60 39.97 40.29 4,761,809 +0.25(+0.62%)
Jun 07, 2019 39.48 40.14 39.14 40.05 5,473,392 +0.76(+1.94%)
Jun 06, 2019 39.24 39.41 38.82 39.28 4,435,888 +0.14(+0.35%)
Jun 05, 2019 39.94 39.97 38.91 39.14 5,849,902 -0.54(-1.36%)
Jun 04, 2019 38.91 39.78 38.80 39.68 7,757,456 +1.16(+3.00%)
Jun 03, 2019 38.16 39.03 38.16 38.53 7,817,939 +0.51(+1.34%)
May 31, 2019 38.75 38.77 38.00 38.02 8,523,754 -0.93(-2.39%)
May 30, 2019 39.48 39.52 38.68 38.95 4,989,090 -0.45(-1.13%)
May 29, 2019 39.74 39.76 39.14 39.40 5,462,371 -0.43(-1.08%)
May 28, 2019 39.95 40.29 39.78 39.83 8,381,002 -0.06(-0.15%)
May 24, 2019 39.90 39.95 39.42 39.89 5,575,135 +0.12(+0.31%)
May 23, 2019 40.45 40.45 39.58 39.77 6,542,538 -1.02(-2.51%)
May 22, 2019 40.66 40.85 40.37 40.79 4,376,274 +0.14(+0.34%)
May 21, 2019 40.38 40.72 40.20 40.66 5,538,558 +0.39(+0.96%)
May 20, 2019 40.09 40.62 39.97 40.27 6,023,035 -0.01(-0.02%)
May 17, 2019 40.25 40.71 40.02 40.28 6,245,034 +0.16(+0.40%)
May 16, 2019 40.50 40.83 39.97 40.12 6,176,608 -0.18(-0.46%)
May 15, 2019 39.91 40.47 39.57 40.30 5,981,052 +0.12(+0.30%)
May 14, 2019 39.91 40.57 39.77 40.18 7,143,696 +0.35(+0.88%)
May 13, 2019 40.45 40.57 39.70 39.83 7,420,950 -0.99(-2.43%)
May 10, 2019 40.86 40.96 40.13 40.82 6,594,895 -0.11(-0.26%)
May 09, 2019 40.68 41.12 40.25 40.93 6,100,167 +0.05(+0.11%)
May 08, 2019 40.46 41.15 40.02 40.88 6,997,546 +0.43(+1.06%)
May 07, 2019 40.88 41.16 40.25 40.45 8,435,319 -0.75(-1.82%)
May 06, 2019 41.05 41.34 40.60 41.20 7,225,323 -0.12(-0.30%)
May 03, 2019 41.40 41.51 41.14 41.32 7,220,070 +0.22(+0.54%)
May 02, 2019 41.12 41.19 40.48 41.10 6,938,520 +0.08(+0.21%)
May 01, 2019 40.93 41.34 40.88 41.02 7,791,863 +0.08(+0.21%)
Apr 30, 2019 41.01 41.16 40.53 40.93 10,697,697 +0.01(+0.02%)
Apr 29, 2019 40.44 41.04 40.33 40.93 6,667,317 +0.54(+1.34%)
Apr 26, 2019 40.28 40.47 39.92 40.38 9,493,053 +0.13(+0.32%)
Apr 25, 2019 40.76 40.82 40.22 40.25 8,691,449 -0.60(-1.48%)
Apr 24, 2019 40.64 41.25 40.64 40.86 7,848,787 +0.19(+0.47%)
Apr 23, 2019 41.50 41.53 40.63 40.67 10,897,291 -0.67(-1.63%)
Apr 22, 2019 41.71 41.96 41.32 41.34 7,127,517 -0.41(-0.97%)
Apr 18, 2019 42.19 42.32 41.70 41.74 10,458,233 -0.39(-0.92%)
Apr 17, 2019 42.03 42.22 41.32 42.13 13,209,127 +0.23(+0.55%)
Apr 16, 2019 41.70 42.00 41.24 41.90 10,354,743 +0.46(+1.11%)
Apr 15, 2019 40.93 41.61 40.93 41.45 7,804,504 +0.60(+1.48%)
Apr 12, 2019 41.09 41.26 40.80 40.84 9,551,945 +0.01(+0.02%)
Apr 11, 2019 41.71 41.87 40.74 40.83 10,723,790 -0.82(-1.96%)
Apr 10, 2019 41.65 41.82 41.54 41.65 7,176,013 +0.01(+0.02%)
Apr 09, 2019 41.86 42.05 41.54 41.64 11,762,177 -0.43(-1.02%)
Apr 08, 2019 41.81 42.33 41.64 42.07 9,318,300 +0.28(+0.68%)
Apr 05, 2019 41.54 42.19 41.49 41.79 13,753,847 +0.41(+1.00%)
Apr 04, 2019 41.88 42.03 41.15 41.38 18,518,174 -0.53(-1.26%)
Apr 03, 2019 42.44 42.56 41.63 41.90 23,424,458 -0.40(-0.94%)
Apr 02, 2019 42.67 43.13 42.03 42.30 48,255,268 -6.56(-13.43%)
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.