Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.33 40.73 39.33 39.86 26,150,308 -2.40(-5.67%)
Mar 30, 2022 42.58 43.17 42.11 42.26 9,015,932 -0.32(-0.75%)
Mar 29, 2022 42.37 42.60 41.91 42.58 5,750,223 +0.56(+1.34%)
Mar 28, 2022 41.85 42.17 41.54 42.02 5,050,339 +0.06(+0.15%)
Mar 25, 2022 41.87 42.54 41.77 41.95 5,272,126 +0.09(+0.21%)
Mar 24, 2022 41.73 42.16 41.23 41.87 6,077,091 +0.25(+0.60%)
Mar 23, 2022 42.10 42.38 41.23 41.62 8,969,950 -0.61(-1.45%)
Mar 22, 2022 42.54 42.88 41.86 42.23 7,880,905 +0.04(+0.11%)
Mar 21, 2022 42.23 43.29 41.92 42.19 6,337,166 +0.02(+0.04%)
Mar 18, 2022 42.16 42.25 41.38 42.17 12,769,349 -0.11(-0.25%)
Mar 17, 2022 41.80 42.58 41.61 42.28 6,442,405 +0.09(+0.21%)
Mar 16, 2022 42.98 43.10 40.07 42.19 8,516,964 -0.70(-1.64%)
Mar 15, 2022 42.81 43.12 42.40 42.89 4,324,170 +0.23(+0.54%)
Mar 14, 2022 42.60 43.14 41.95 42.66 5,926,783 +0.42(+0.99%)
Mar 11, 2022 43.11 43.60 42.19 42.24 6,444,468 -0.56(-1.31%)
Mar 10, 2022 42.43 42.91 41.94 42.80 5,614,431 -0.04(-0.10%)
Mar 09, 2022 43.19 43.48 42.41 42.84 6,072,035 +0.58(+1.37%)
Mar 08, 2022 42.03 43.41 41.97 42.27 6,412,546 +0.43(+1.02%)
Mar 07, 2022 42.24 43.16 41.80 41.84 7,495,465 -0.65(-1.53%)
Mar 04, 2022 41.06 42.55 41.00 42.49 10,784,662 +0.89(+2.14%)
Mar 03, 2022 41.63 41.86 41.13 41.60 8,120,025 +0.51(+1.24%)
Mar 02, 2022 40.30 41.20 40.00 41.09 6,998,244 +1.02(+2.53%)
Mar 01, 2022 40.88 41.03 39.70 40.08 5,942,926 -0.96(-2.34%)
Feb 28, 2022 40.60 41.31 40.37 41.04 7,898,937 -0.10(-0.24%)
Feb 25, 2022 40.42 41.35 40.69 41.14 6,401,806 +0.83(+2.05%)
Feb 24, 2022 40.08 40.46 39.12 40.31 9,466,337 -0.17(-0.42%)
Feb 23, 2022 40.94 41.12 40.41 40.48 5,654,424 -0.29(-0.72%)
Feb 22, 2022 41.69 41.74 40.55 40.77 8,556,337 -0.73(-1.76%)
Feb 18, 2022 41.50 0 -0.18(-0.43%)
Feb 17, 2022 42.03 42.13 41.60 41.68 4,957,767 -0.53(-1.25%)
Feb 16, 2022 42.41 42.88 41.88 42.21 5,279,984 -0.37(-0.87%)
Feb 15, 2022 41.99 42.71 41.99 42.58 5,741,181 +0.83(+1.98%)
Feb 14, 2022 43.18 43.21 41.27 41.75 7,645,481 -1.18(-2.75%)
Feb 11, 2022 43.49 44.06 42.67 42.93 8,993,118 -0.46(-1.06%)
Feb 10, 2022 43.87 44.00 43.22 43.39 8,374,671 -0.68(-1.54%)
Feb 09, 2022 43.91 44.24 43.55 44.07 11,647,576 +0.18(+0.40%)
Feb 08, 2022 43.21 44.00 42.99 43.89 8,484,492 +0.77(+1.78%)
Feb 07, 2022 43.07 43.60 42.61 43.12 5,690,923 +0.28(+0.66%)
Feb 04, 2022 43.35 43.55 42.46 42.84 7,303,722 -0.79(-1.82%)
Feb 03, 2022 44.56 43.54 43.63 6,139,965 -0.80(-1.81%)
Feb 02, 2022 43.91 44.66 43.83 44.44 6,721,672 +0.58(+1.33%)
Feb 01, 2022 43.48 44.00 43.37 43.85 6,859,421 -0.01(-0.02%)
Jan 31, 2022 44.11 43.86 12,170,756 -0.62(-1.39%)
Jan 28, 2022 44.02 44.51 43.48 44.48 6,160,395 +0.41(+0.92%)
Jan 27, 2022 44.26 44.72 43.83 44.07 6,821,030 +0.21(+0.48%)
Jan 26, 2022 44.95 45.41 43.43 43.86 10,140,438 -1.08(-2.41%)
Jan 25, 2022 45.57 45.72 44.33 44.95 8,335,322 -1.23(-2.65%)
Jan 24, 2022 46.20 46.52 44.62 46.17 9,011,866 -0.11(-0.23%)
Jan 21, 2022 46.94 47.12 46.01 46.28 8,836,831 -0.60(-1.28%)
Jan 20, 2022 47.19 47.84 46.74 46.88 6,690,838 -0.31(-0.65%)
Jan 19, 2022 47.13 47.46 46.70 47.19 6,250,541 +0.01(+0.02%)
Jan 18, 2022 47.68 47.91 46.90 47.18 5,843,210 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.77 48.23 47.21 47.77 8,068,338 +0.25(+0.52%)
Jan 12, 2022 48.07 48.19 47.11 47.52 5,989,496 -0.37(-0.77%)
Jan 11, 2022 47.58 48.48 47.27 47.89 7,624,266 +0.53(+1.12%)
Jan 10, 2022 47.54 48.09 46.86 47.36 7,642,439 -0.10(-0.20%)
Jan 07, 2022 46.05 47.73 45.75 47.46 8,669,331 +1.23(+2.67%)
Jan 06, 2022 47.59 48.03 46.09 46.23 13,698,746 -1.38(-2.89%)
Jan 05, 2022 47.33 48.31 47.23 47.60 9,434,185 +0.46(+0.97%)
Jan 04, 2022 46.88 47.66 46.80 47.14 7,649,326 +0.37(+0.79%)
Jan 03, 2022 46.07 46.88 45.98 46.77 8,670,998 +0.79(+1.73%)
Dec 31, 2021 45.75 46.21 45.69 45.98 3,864,635 +0.15(+0.33%)
Dec 30, 2021 46.16 46.64 45.78 45.83 4,143,949 -0.23(-0.50%)
Dec 29, 2021 45.35 46.10 45.20 46.06 5,804,648 +4.10(+9.76%)
Dec 28, 2021 44.72 45.50 41.96 41.96 4,238,318 -2.76(-6.17%)
Dec 27, 2021 44.44 44.89 44.36 44.72 5,920,824 +0.22(+0.50%)
Dec 23, 2021 44.71 44.90 44.48 44.50 3,288,283 +0.06(+0.14%)
Dec 22, 2021 44.05 44.78 43.89 44.44 5,435,608 +0.40(+0.90%)
Dec 21, 2021 43.31 44.24 42.66 44.04 5,760,638 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.22 43.04 4,886,587 -0.02(-0.04%)
Dec 17, 2021 43.25 43.74 42.91 43.06 10,922,395 -0.36(-0.83%)
Dec 16, 2021 42.75 44.21 42.75 43.42 6,297,687 -0.35(-0.81%)
Dec 15, 2021 43.62 43.83 42.78 43.78 6,175,037 +1.81(+4.32%)
Dec 14, 2021 43.32 44.48 41.96 41.96 6,028,778 -1.36(-3.13%)
Dec 13, 2021 43.78 44.19 42.90 43.32 5,137,695 -0.32(-0.73%)
Dec 10, 2021 43.73 44.02 43.28 43.63 4,675,690 +0.29(+0.67%)
Dec 09, 2021 42.66 43.73 42.33 43.34 7,226,025 +0.59(+1.38%)
Dec 08, 2021 42.61 43.03 42.46 42.75 6,045,686 +0.24(+0.56%)
Dec 07, 2021 42.70 43.11 42.37 42.51 7,320,666 -0.06(-0.14%)
Dec 06, 2021 41.33 42.98 41.21 42.58 10,200,507 +1.56(+3.80%)
Dec 03, 2021 39.54 41.06 39.24 41.02 14,489,975 +1.68(+4.28%)
Dec 02, 2021 39.00 39.64 38.45 39.33 6,531,560 +0.79(+2.06%)
Dec 01, 2021 39.93 40.28 38.51 38.54 7,099,611 -0.95(-2.41%)
Nov 30, 2021 40.60 41.00 39.15 39.49 15,016,122 -1.13(-2.78%)
Nov 29, 2021 40.65 41.00 40.11 40.62 10,065,480 +0.16(+0.39%)
Nov 26, 2021 40.47 40.68 39.92 40.46 6,578,186 -0.63(-1.54%)
Nov 24, 2021 41.55 41.73 40.80 41.10 9,068,520 -0.68(-1.62%)
Nov 23, 2021 41.84 42.22 40.99 41.77 8,289,715 +0.35(+0.85%)
Nov 22, 2021 41.43 42.38 41.25 41.42 5,423,455 +0.01(+0.02%)
Nov 19, 2021 42.21 42.22 41.29 41.41 8,643,552 -0.74(-1.76%)
Nov 18, 2021 41.98 42.16 42.05 42.15 5,898,413 +0.01(+0.02%)
Nov 17, 2021 42.66 42.89 41.98 42.14 9,801,426 -0.67(-1.56%)
Nov 16, 2021 43.48 43.50 42.78 42.81 4,505,112 -0.57(-1.32%)
Nov 15, 2021 43.80 43.99 43.23 43.39 3,955,798 -0.28(-0.65%)
Nov 12, 2021 43.54 43.95 43.21 43.67 3,630,540 +0.07(+0.16%)
Nov 11, 2021 43.12 43.62 42.85 43.60 4,391,074 +0.85(+1.98%)
Nov 10, 2021 42.93 42.68 42.75 5,192,402 -0.11(-0.26%)
Nov 09, 2021 43.61 43.71 42.80 42.87 5,404,227 -0.70(-1.60%)
Nov 08, 2021 43.90 44.51 43.41 43.57 7,696,519 -0.26(-0.60%)
Nov 05, 2021 43.57 43.89 42.66 43.83 9,966,736 +0.60(+1.39%)
Nov 04, 2021 43.02 43.27 42.20 43.23 7,450,703 +0.24(+0.57%)
Nov 03, 2021 41.38 43.16 41.38 42.98 6,893,281 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.90 41.69 5,794,244 +0.38(+0.91%)
Nov 01, 2021 41.12 41.63 41.39 41.31 5,484,452 +0.26(+0.64%)
Oct 29, 2021 40.91 41.28 40.83 41.05 5,725,720 -0.06(-0.15%)
Oct 28, 2021 41.10 40.73 41.11 5,547,095 -0.03(-0.06%)
Oct 27, 2021 42.30 42.25 41.11 41.14 6,469,573 -1.04(-2.46%)
Oct 26, 2021 43.13 42.18 6,651,450 -0.79(-1.85%)
Oct 25, 2021 43.22 42.86 42.97 5,795,066 +0.19(+0.45%)
Oct 22, 2021 43.04 42.55 42.78 5,899,399 -0.12(-0.28%)
Oct 21, 2021 42.17 42.95 42.17 42.90 5,427,067 +0.65(+1.55%)
Oct 20, 2021 41.99 42.45 41.80 42.25 5,653,603 +0.33(+0.79%)
Oct 19, 2021 42.42 42.42 41.45 41.92 6,917,268 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.55 42.26 7,395,620 -0.45(-1.06%)
Oct 15, 2021 44.71 45.10 42.61 42.71 13,580,414 -1.62(-3.64%)
Oct 14, 2021 41.39 45.21 39.49 44.33 33,649,200 +3.06(+7.40%)
Oct 13, 2021 41.54 41.63 40.87 41.27 6,850,064 -0.13(-0.32%)
Oct 12, 2021 41.17 41.74 41.10 41.40 5,123,959 +0.00(+0.00%)
Oct 11, 2021 41.38 42.12 41.37 41.40 3,755,372 +0.04(+0.08%)
Oct 08, 2021 41.79 41.83 41.24 41.37 6,464,161 -0.41(-0.98%)
Oct 07, 2021 41.34 42.14 41.28 41.78 4,937,907 +0.82(+2.00%)
Oct 06, 2021 40.91 41.24 40.35 40.96 5,055,822 -0.16(-0.38%)
Oct 05, 2021 40.81 41.22 40.40 41.11 4,752,793 +0.35(+0.86%)
Oct 04, 2021 40.82 41.42 40.62 40.76 6,446,901 -0.10(-0.24%)
Oct 01, 2021 41.15 41.27 40.21 40.86 5,607,936 -0.22(-0.53%)
Sep 30, 2021 42.60 42.72 40.96 41.08 7,392,281 -1.45(-3.41%)
Sep 29, 2021 41.99 44.42 41.79 42.53 6,378,079 +0.54(+1.29%)
Sep 28, 2021 42.54 42.77 41.93 41.99 7,242,656 -0.62(-1.45%)
Sep 27, 2021 42.21 42.96 42.16 42.61 7,661,245 +0.43(+1.01%)
Sep 24, 2021 42.47 42.49 42.11 42.18 3,960,073 -0.13(-0.31%)
Sep 23, 2021 41.86 42.61 41.69 42.31 3,374,794 +0.39(+0.94%)
Sep 22, 2021 42.38 42.50 41.86 41.92 4,462,863 -0.01(-0.02%)
Sep 21, 2021 42.43 42.89 41.83 41.92 5,285,173 -0.33(-0.79%)
Sep 20, 2021 42.84 43.13 41.78 42.26 6,098,829 -1.07(-2.46%)
Sep 17, 2021 43.20 43.44 42.95 43.32 8,518,517 -0.28(-0.64%)
Sep 16, 2021 43.75 43.96 43.06 43.60 6,200,128 -0.16(-0.36%)
Sep 15, 2021 41.98 43.82 41.98 43.76 6,428,355 +1.66(+3.94%)
Sep 14, 2021 43.07 43.11 42.04 42.10 5,656,804 -0.84(-1.95%)
Sep 13, 2021 43.54 43.87 42.85 42.94 9,697,528 -0.24(-0.55%)
Sep 10, 2021 44.36 44.40 43.16 43.17 6,362,307 -0.98(-2.21%)
Sep 09, 2021 44.45 44.48 43.75 44.15 5,003,532 -0.45(-1.02%)
Sep 08, 2021 44.74 44.88 44.42 44.61 3,234,198 +0.08(+0.18%)
Sep 07, 2021 44.62 44.83 44.26 44.53 3,843,271 -0.25(-0.57%)
Sep 03, 2021 45.00 45.34 44.76 44.78 3,823,567 -0.43(-0.95%)
Sep 02, 2021 44.09 45.28 44.01 45.21 6,899,171 +1.30(+2.96%)
Sep 01, 2021 44.29 44.36 43.20 43.91 5,970,274 -0.40(-0.91%)
Aug 31, 2021 42.31 44.41 42.25 44.31 13,528,627 +1.85(+4.36%)
Aug 30, 2021 42.41 42.65 42.16 42.46 2,832,637 +0.13(+0.31%)
Aug 27, 2021 41.99 42.60 41.86 42.33 3,842,910 +0.56(+1.34%)
Aug 26, 2021 42.61 42.67 41.63 41.77 4,405,872 -0.71(-1.66%)
Aug 25, 2021 42.36 42.66 41.93 42.47 4,596,776 +0.27(+0.64%)
Aug 24, 2021 42.41 42.50 42.15 42.20 4,355,488 -0.15(-0.35%)
Aug 23, 2021 42.25 42.64 42.23 42.35 3,986,166 +0.18(+0.43%)
Aug 20, 2021 41.47 42.22 41.17 42.17 3,763,272 +0.65(+1.58%)
Aug 19, 2021 42.24 42.27 41.39 41.51 6,299,015 -0.87(-2.04%)
Aug 18, 2021 42.47 42.84 42.29 42.38 5,808,870 -0.10(-0.24%)
Aug 17, 2021 42.44 42.65 42.03 42.48 4,448,433 +0.00(+0.00%)
Aug 16, 2021 42.53 42.89 42.30 42.48 5,366,070 -0.13(-0.30%)
Aug 13, 2021 42.65 42.90 42.43 42.61 4,367,698 -0.03(-0.06%)
Aug 12, 2021 43.22 43.29 42.43 42.64 4,200,137 -0.35(-0.80%)
Aug 11, 2021 42.15 43.09 41.90 42.99 8,967,486 +1.12(+2.66%)
Aug 10, 2021 41.16 41.92 40.99 41.87 5,756,993 +0.86(+2.09%)
Aug 09, 2021 40.81 41.29 40.71 41.02 4,887,926 +0.29(+0.72%)
Aug 06, 2021 40.72 41.07 40.54 40.72 6,629,367 +0.15(+0.36%)
Aug 05, 2021 40.50 40.59 40.05 40.57 5,714,708 +0.34(+0.84%)
Aug 04, 2021 40.12 40.56 39.94 40.24 6,689,763 -0.80(-1.96%)
Aug 03, 2021 40.63 41.09 40.24 41.04 4,795,737 +0.55(+1.37%)
Aug 02, 2021 41.00 41.30 40.44 40.49 4,763,149 -0.28(-0.68%)
Jul 30, 2021 40.59 41.07 40.55 40.76 11,213,718 +0.10(+0.23%)
Jul 29, 2021 41.09 41.09 40.59 40.67 3,566,545 -0.06(-0.15%)
Jul 28, 2021 40.47 40.85 40.25 40.73 3,855,559 +0.25(+0.62%)
Jul 27, 2021 40.63 41.06 40.44 40.48 5,922,718 -0.37(-0.91%)
Jul 26, 2021 40.23 40.92 40.22 40.85 4,691,281 +0.62(+1.55%)
Jul 23, 2021 40.44 40.52 40.01 40.23 4,329,143 +0.03(+0.09%)
Jul 22, 2021 40.22 40.28 39.86 40.19 4,069,724 -0.16(-0.39%)
Jul 21, 2021 39.99 40.42 39.78 40.35 9,923,022 +0.53(+1.32%)
Jul 20, 2021 39.54 40.33 39.29 39.82 7,162,714 +0.41(+1.05%)
Jul 19, 2021 39.72 39.85 38.98 39.41 8,791,794 -0.38(-0.96%)
Jul 16, 2021 40.10 40.26 39.65 39.79 6,258,155 -0.20(-0.50%)
Jul 15, 2021 40.37 40.67 39.88 39.99 7,163,960 -0.54(-1.34%)
Jul 14, 2021 41.00 41.15 40.19 40.53 8,347,923 -0.38(-0.93%)
Jul 13, 2021 41.14 41.59 40.86 40.91 7,563,947 -0.20(-0.48%)
Jul 12, 2021 40.94 41.62 40.59 41.11 9,186,910 +0.12(+0.30%)
Jul 09, 2021 40.38 41.06 40.36 40.99 8,839,295 +0.60(+1.48%)
Jul 08, 2021 40.68 40.71 40.17 40.39 9,147,401 -0.67(-1.62%)
Jul 07, 2021 41.11 41.47 40.69 41.06 8,531,659 -0.18(-0.44%)
Jul 06, 2021 41.53 41.74 40.82 41.24 10,249,809 -0.41(-0.98%)
Jul 02, 2021 42.46 42.48 41.13 41.65 18,354,178 -0.47(-1.11%)
Jul 01, 2021 44.80 44.98 41.53 42.11 27,700,906 -3.37(-7.41%)
Jun 30, 2021 45.01 45.66 44.84 45.48 5,079,830 +0.54(+1.19%)
Jun 29, 2021 45.18 45.85 44.84 44.95 4,884,032 -0.19(-0.42%)
Jun 28, 2021 45.01 45.46 44.69 45.14 4,474,908 +0.04(+0.10%)
Jun 25, 2021 45.00 45.35 44.84 45.10 4,735,949 +0.05(+0.12%)
Jun 24, 2021 44.33 45.24 43.95 45.04 4,484,270 +0.02(+0.04%)
Jun 23, 2021 44.78 45.29 44.58 45.03 4,035,354 +0.27(+0.60%)
Jun 22, 2021 44.78 45.07 44.55 44.76 3,913,511 -0.14(-0.31%)
Jun 21, 2021 44.14 44.99 44.14 44.90 5,935,236 +0.94(+2.14%)
Jun 18, 2021 45.32 45.33 43.79 43.95 12,191,426 -1.70(-3.73%)
Jun 17, 2021 46.20 46.28 45.34 45.66 5,400,810 -0.43(-0.94%)
Jun 16, 2021 46.91 46.92 45.93 46.09 4,930,193 -0.80(-1.71%)
Jun 15, 2021 47.27 47.45 46.82 46.89 3,926,381 -0.16(-0.35%)
Jun 14, 2021 47.64 47.64 46.54 47.06 4,111,936 -0.76(-1.59%)
Jun 11, 2021 48.05 48.26 47.39 47.82 4,563,331 +0.00(+0.00%)
Jun 10, 2021 46.51 48.05 46.31 47.82 7,677,832 +1.63(+3.52%)
Jun 09, 2021 46.43 46.67 46.06 46.19 6,080,680 -0.49(-1.06%)
Jun 08, 2021 46.56 47.05 46.08 46.69 4,395,579 -0.48(-1.03%)
Jun 07, 2021 47.42 47.64 47.06 47.17 3,500,135 -0.25(-0.53%)
Jun 04, 2021 47.36 47.62 47.14 47.42 3,615,835 +0.07(+0.15%)
Jun 03, 2021 46.51 47.37 46.38 47.35 5,320,971 +0.81(+1.75%)
Jun 02, 2021 45.77 46.63 45.42 46.54 4,829,024 +0.86(+1.87%)
Jun 01, 2021 45.81 46.02 45.39 45.68 5,296,508 +0.16(+0.34%)
May 28, 2021 46.09 46.44 45.46 45.53 5,266,781 -0.33(-0.72%)
May 27, 2021 45.19 46.06 45.06 45.86 10,463,062 +0.89(+1.98%)
May 26, 2021 46.99 47.04 44.20 44.97 14,879,852 -1.88(-4.02%)
May 25, 2021 47.69 47.82 46.74 46.85 5,781,784 -0.55(-1.17%)
May 24, 2021 47.53 47.83 47.34 47.40 4,402,216 -0.04(-0.09%)
May 21, 2021 47.25 48.01 47.18 47.45 5,637,160 +0.24(+0.51%)
May 20, 2021 46.93 47.34 46.22 47.21 6,331,410 +0.22(+0.47%)
May 19, 2021 46.95 47.27 46.17 46.98 4,837,278 -0.39(-0.81%)
May 18, 2021 47.45 47.97 47.36 47.37 4,238,976 -0.03(-0.07%)
May 17, 2021 47.02 47.66 46.92 47.40 4,091,001 +0.51(+1.08%)
May 14, 2021 46.77 47.06 46.50 46.90 3,434,554 +0.49(+1.05%)
May 13, 2021 45.29 46.74 44.93 46.41 4,019,326 +0.94(+2.07%)
May 12, 2021 46.41 46.57 45.38 45.47 6,393,812 -1.03(-2.21%)
May 11, 2021 47.21 47.53 46.21 46.49 6,070,944 -0.75(-1.58%)
May 10, 2021 47.35 47.94 47.20 47.24 7,288,361 +0.50(+1.06%)
May 07, 2021 46.72 47.31 46.62 46.74 4,806,098 +0.06(+0.13%)
May 06, 2021 46.69 46.76 45.75 46.68 4,626,850 -0.01(-0.02%)
May 05, 2021 45.84 46.79 45.60 46.69 5,538,285 +0.30(+0.65%)
May 04, 2021 46.51 46.63 45.19 46.39 7,809,343 -0.15(-0.33%)
May 03, 2021 45.81 46.77 45.79 46.55 5,478,573 +1.03(+2.26%)
Apr 30, 2021 44.98 45.79 44.98 45.52 9,795,834 +0.31(+0.68%)
Apr 29, 2021 44.83 45.46 44.68 45.21 4,671,098 +0.29(+0.65%)
Apr 28, 2021 45.03 45.36 44.86 44.92 3,738,117 -0.09(-0.21%)
Apr 27, 2021 45.22 45.55 44.95 45.01 4,779,431 -0.19(-0.42%)
Apr 26, 2021 45.33 45.41 44.81 45.20 4,142,934 -0.25(-0.55%)
Apr 23, 2021 45.33 45.65 44.86 45.45 4,958,172 +0.38(+0.84%)
Apr 22, 2021 46.27 46.33 45.02 45.07 6,215,220 -1.26(-2.72%)
Apr 21, 2021 45.77 46.35 45.53 46.33 4,515,710 +0.61(+1.33%)
Apr 20, 2021 45.84 45.95 45.20 45.72 3,658,581 -0.39(-0.84%)
Apr 19, 2021 45.73 46.20 45.27 46.11 4,857,220 +0.42(+0.92%)
Apr 16, 2021 46.33 46.51 45.65 45.69 5,534,939 -0.36(-0.78%)
Apr 15, 2021 46.89 46.89 45.97 46.05 7,668,826 -0.64(-1.38%)
Apr 14, 2021 46.95 47.26 46.38 46.69 5,307,675 -0.11(-0.24%)
Apr 13, 2021 46.75 46.96 46.08 46.80 5,211,248 -0.09(-0.18%)
Apr 12, 2021 46.57 47.19 46.39 46.89 4,459,999 +0.45(+0.96%)
Apr 09, 2021 46.96 47.25 46.21 46.44 6,194,769 -0.52(-1.11%)
Apr 08, 2021 47.34 47.48 46.70 46.97 6,857,886 -0.68(-1.42%)
Apr 07, 2021 47.59 48.23 47.51 47.64 5,034,568 -0.10(-0.22%)
Apr 06, 2021 48.41 48.90 47.60 47.75 5,606,996 -0.94(-1.94%)
Apr 05, 2021 47.04 48.84 47.04 48.69 7,165,030 +1.76(+3.74%)
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.