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 (%)
Oct 31, 2018 61.79 62.93 60.89 62.55 16,545,333 +0.76(+1.23%)
Oct 30, 2018 60.47 61.90 60.07 61.79 8,855,409 +1.55(+2.58%)
Oct 29, 2018 60.20 60.91 59.20 60.24 8,159,397 +0.46(+0.77%)
Oct 26, 2018 57.65 60.18 57.63 59.78 15,403,147 +0.38(+0.65%)
Oct 25, 2018 58.70 59.48 58.11 59.39 8,205,580 +1.21(+2.08%)
Oct 24, 2018 60.62 61.01 58.08 58.18 11,461,966 -2.40(-3.96%)
Oct 23, 2018 60.59 61.01 59.91 60.58 6,496,360 -0.31(-0.50%)
Oct 22, 2018 60.82 61.24 60.44 60.89 7,287,167 +0.24(+0.39%)
Oct 19, 2018 60.39 61.16 60.12 60.65 7,568,626 +0.60(+1.01%)
Oct 18, 2018 60.42 60.88 59.82 60.05 7,498,310 -0.31(-0.52%)
Oct 17, 2018 59.67 60.76 59.38 60.36 7,979,340 +0.55(+0.92%)
Oct 16, 2018 58.95 59.95 58.32 59.81 9,869,285 +1.22(+2.09%)
Oct 15, 2018 57.31 59.09 57.24 58.59 10,595,702 +0.96(+1.66%)
Oct 12, 2018 56.03 57.84 55.23 57.63 12,399,111 +2.04(+3.67%)
Oct 11, 2018 54.69 58.32 54.65 55.60 19,648,098 -1.11(-1.95%)
Oct 10, 2018 57.68 58.20 56.70 56.70 10,214,021 -0.98(-1.70%)
Oct 09, 2018 57.68 57.89 57.17 57.68 6,624,734 -0.46(-0.80%)
Oct 08, 2018 56.85 58.46 56.84 58.14 8,266,357 +1.29(+2.26%)
Oct 05, 2018 57.31 57.61 56.57 56.86 7,222,517 -0.65(-1.13%)
Oct 04, 2018 57.78 58.13 57.17 57.51 4,887,809 -0.36(-0.62%)
Oct 03, 2018 57.79 58.24 57.63 57.87 7,747,770 +0.24(+0.42%)
Oct 02, 2018 56.69 57.85 56.47 57.63 4,900,781 +0.81(+1.42%)
Oct 01, 2018 57.15 57.71 56.75 56.82 6,897,412 -0.35(-0.60%)
Sep 28, 2018 57.89 58.03 57.05 57.16 6,212,117 -0.71(-1.23%)
Sep 27, 2018 57.21 58.47 56.86 57.88 5,243,138 +0.67(+1.16%)
Sep 26, 2018 56.79 57.79 56.67 57.21 7,323,778 +0.59(+1.04%)
Sep 25, 2018 57.06 57.20 56.33 56.62 3,967,644 +0.01(+0.01%)
Sep 24, 2018 56.90 56.98 56.26 56.62 4,535,808 -0.63(-1.10%)
Sep 21, 2018 57.40 57.40 56.41 57.24 11,256,082 +0.09(+0.15%)
Sep 20, 2018 56.08 57.23 56.08 57.16 6,732,883 +1.26(+2.26%)
Sep 19, 2018 55.68 56.49 55.59 55.89 5,805,539 +0.31(+0.56%)
Sep 18, 2018 55.29 56.02 55.14 55.58 5,956,548 +0.34(+0.61%)
Sep 17, 2018 55.17 55.39 54.95 55.24 4,962,471 +0.13(+0.24%)
Sep 14, 2018 55.43 55.44 54.87 55.11 3,914,582 -0.16(-0.28%)
Sep 13, 2018 55.25 55.65 55.00 55.27 5,562,014 +0.08(+0.14%)
Sep 12, 2018 53.88 55.28 53.84 55.19 7,960,768 +1.29(+2.39%)
Sep 11, 2018 53.78 54.29 53.67 53.90 5,212,994 -0.05(-0.09%)
Sep 10, 2018 53.75 54.23 53.72 53.95 4,767,032 +0.48(+0.89%)
Sep 07, 2018 53.24 53.55 52.99 53.47 5,547,954 +0.13(+0.24%)
Sep 06, 2018 53.39 53.73 53.15 53.35 6,411,294 -0.16(-0.31%)
Sep 05, 2018 52.90 53.64 52.90 53.51 7,818,874 +0.49(+0.92%)
Sep 04, 2018 53.74 53.78 52.87 53.02 6,385,009 -0.74(-1.37%)
Aug 31, 2018 53.76 53.76 53.76 0 +0.60(+1.12%)
Aug 30, 2018 53.74 54.09 53.06 53.16 6,252,181 -0.67(-1.25%)
Aug 29, 2018 54.26 54.27 53.64 53.84 5,618,248 -0.49(-0.89%)
Aug 28, 2018 54.56 54.79 54.13 54.33 5,408,743 -0.13(-0.23%)
Aug 27, 2018 54.63 54.63 54.25 54.45 6,792,583 +0.18(+0.33%)
Aug 24, 2018 54.50 54.69 54.15 54.27 6,931,116 -0.05(-0.10%)
Aug 23, 2018 54.54 54.82 54.12 54.33 5,801,125 -0.28(-0.52%)
Aug 22, 2018 55.09 55.26 54.59 54.61 4,777,900 -0.48(-0.87%)
Aug 21, 2018 55.17 55.64 54.84 55.09 4,697,302 +0.20(+0.37%)
Aug 20, 2018 55.07 55.46 54.82 54.88 5,892,025 +0.00(+0.00%)
Aug 17, 2018 53.92 55.04 53.79 54.88 7,504,225 +0.64(+1.17%)
Aug 16, 2018 53.87 54.49 53.75 54.25 11,968,777 +0.69(+1.29%)
Aug 15, 2018 52.95 53.75 52.92 53.55 7,628,873 +0.05(+0.10%)
Aug 14, 2018 51.91 53.66 51.82 53.50 8,201,849 +1.70(+3.28%)
Aug 13, 2018 51.80 52.17 51.59 51.80 6,636,938 -0.01(-0.02%)
Aug 10, 2018 51.26 51.82 51.07 51.81 6,405,762 +0.25(+0.48%)
Aug 09, 2018 51.78 52.11 51.44 51.56 7,437,398 -0.25(-0.48%)
Aug 08, 2018 52.55 52.64 51.27 51.81 9,327,550 -0.44(-0.84%)
Aug 07, 2018 52.63 52.97 52.13 52.24 9,168,077 -0.29(-0.55%)
Aug 06, 2018 51.80 52.60 51.76 52.53 6,556,670 +0.16(+0.30%)
Aug 03, 2018 52.35 52.75 52.17 52.38 5,527,926 +0.19(+0.36%)
Aug 02, 2018 51.42 52.35 51.26 52.19 7,464,043 +0.42(+0.81%)
Aug 01, 2018 52.68 52.71 51.65 51.77 8,360,947 -0.92(-1.75%)
Jul 31, 2018 54.01 54.08 52.65 52.69 9,314,097 -1.20(-2.23%)
Jul 30, 2018 53.29 54.18 53.23 53.89 10,095,603 +0.41(+0.76%)
Jul 27, 2018 52.77 53.72 52.60 53.48 8,819,297 +0.86(+1.63%)
Jul 26, 2018 52.49 52.98 52.08 52.63 9,632,576 +0.65(+1.26%)
Jul 25, 2018 51.05 52.03 51.01 51.97 10,092,703 +0.93(+1.82%)
Jul 24, 2018 51.15 51.54 50.77 51.04 9,680,112 +0.13(+0.26%)
Jul 23, 2018 50.14 51.05 50.08 50.91 8,939,962 +0.28(+0.55%)
Jul 20, 2018 50.37 50.83 50.11 50.63 9,695,531 +0.04(+0.08%)
Jul 19, 2018 51.37 51.57 50.48 50.59 12,607,272 -0.96(-1.86%)
Jul 18, 2018 51.21 51.99 51.16 51.55 11,808,495 +0.41(+0.81%)
Jul 17, 2018 50.49 51.17 50.49 51.14 10,794,833 +0.37(+0.72%)
Jul 16, 2018 50.76 50.99 50.37 50.77 11,061,768 -0.01(-0.02%)
Jul 13, 2018 51.05 49.83 50.78 9,959,179 +1.01(+2.02%)
Jul 12, 2018 49.98 50.98 49.56 49.77 14,951,732 +0.17(+0.35%)
Jul 11, 2018 49.14 49.77 48.45 49.60 12,805,112 +0.36(+0.73%)
Jul 10, 2018 49.28 49.63 48.86 49.24 11,868,545 -0.41(-0.83%)
Jul 09, 2018 49.18 50.10 49.17 49.66 9,640,950 +0.34(+0.68%)
Jul 06, 2018 48.59 49.95 48.54 49.32 12,501,425 +0.72(+1.47%)
Jul 05, 2018 47.65 48.73 47.39 48.61 15,906,982 +1.26(+2.67%)
Jul 03, 2018 47.34 47.34 47.34 0 -0.29(-0.61%)
Jul 02, 2018 46.50 47.74 46.36 47.63 14,513,094 +0.87(+1.86%)
Jun 29, 2018 46.60 46.97 46.06 46.76 20,182,166 +0.25(+0.53%)
Jun 28, 2018 47.06 47.53 46.03 46.52 51,928,104 -5.11(-9.90%)
Jun 27, 2018 51.77 52.55 51.33 51.63 8,120,091 -0.24(-0.47%)
Jun 26, 2018 52.35 52.55 50.97 51.87 10,874,055 -0.52(-1.00%)
Jun 25, 2018 52.48 53.02 51.70 52.39 22,007,214 -0.29(-0.55%)
Jun 22, 2018 52.86 53.20 52.57 52.68 13,400,168 -0.14(-0.27%)
Jun 21, 2018 53.37 53.66 52.14 52.82 10,656,666 -0.16(-0.31%)
Jun 20, 2018 51.99 53.19 51.23 52.98 17,868,228 +2.64(+5.25%)
Jun 19, 2018 50.46 49.61 50.34 7,081,926 +0.36(+0.72%)
Jun 18, 2018 51.00 51.08 49.77 49.98 6,331,062 -1.29(-2.51%)
Jun 15, 2018 51.29 50.55 51.27 13,775,316 +0.72(+1.43%)
Jun 14, 2018 49.95 50.65 49.79 50.55 7,245,442 +0.75(+1.50%)
Jun 13, 2018 49.33 50.20 49.33 49.80 7,150,738 +0.16(+0.33%)
Jun 12, 2018 49.99 50.02 49.22 49.63 6,639,289 -0.28(-0.56%)
Jun 11, 2018 49.38 50.17 49.14 49.91 4,356,700 +0.51(+1.04%)
Jun 08, 2018 49.61 49.91 49.07 49.40 4,950,817 -0.16(-0.31%)
Jun 07, 2018 49.21 49.88 49.09 49.56 7,205,705 +0.35(+0.71%)
Jun 06, 2018 49.34 49.21 7,001,616 +0.20(+0.41%)
Jun 05, 2018 49.23 49.28 48.65 49.00 8,982,516 -0.32(-0.65%)
Jun 04, 2018 49.16 49.42 48.86 49.32 3,198,304 +0.34(+0.70%)
Jun 01, 2018 48.75 49.33 48.43 48.98 4,139,545 +0.37(+0.75%)
May 31, 2018 49.54 49.54 48.40 48.61 8,345,396 -0.90(-1.81%)
May 30, 2018 49.09 49.76 48.85 49.51 4,199,242 +0.65(+1.34%)
May 29, 2018 49.32 49.61 48.70 48.86 6,095,715 -0.65(-1.31%)
May 25, 2018 49.50 49.50 49.50 0 +0.09(+0.19%)
May 24, 2018 49.70 49.87 48.86 49.41 4,584,933 -0.39(-0.78%)
May 23, 2018 49.70 49.87 48.84 49.80 6,371,527 -0.25(-0.50%)
May 22, 2018 50.51 51.29 49.98 50.05 4,905,117 -0.21(-0.42%)
May 21, 2018 50.25 50.72 50.07 50.26 4,065,386 +0.12(+0.25%)
May 18, 2018 51.37 51.37 49.95 50.13 4,348,336 -1.29(-2.50%)
May 17, 2018 50.83 51.46 50.66 51.42 5,111,734 +0.51(+0.99%)
May 16, 2018 50.11 51.11 50.04 50.91 5,370,224 +0.88(+1.75%)
May 15, 2018 50.01 50.63 49.56 50.04 6,435,643 -0.38(-0.75%)
May 14, 2018 49.77 50.51 49.67 50.42 6,187,652 +0.78(+1.58%)
May 11, 2018 49.45 50.00 48.51 49.63 7,991,680 +0.22(+0.44%)
May 10, 2018 49.00 49.77 48.95 49.42 5,537,203 +0.67(+1.38%)
May 09, 2018 48.40 48.87 48.11 48.74 4,828,191 +0.45(+0.93%)
May 08, 2018 48.25 48.48 47.67 48.29 6,981,635 +0.05(+0.10%)
May 07, 2018 49.45 49.53 48.04 48.25 6,887,686 -1.17(-2.37%)
May 04, 2018 48.16 49.68 47.83 49.42 7,132,378 +1.22(+2.54%)
May 03, 2018 49.12 49.18 47.92 48.19 8,957,887 -1.10(-2.23%)
May 02, 2018 50.77 50.80 48.92 49.29 6,987,199 -1.37(-2.71%)
May 01, 2018 50.63 51.29 50.05 50.66 6,529,348 -0.80(-1.55%)
Apr 30, 2018 52.30 52.47 51.28 51.46 5,680,152 -0.51(-0.98%)
Apr 27, 2018 51.55 52.57 51.40 51.97 5,903,968 +0.29(+0.55%)
Apr 26, 2018 51.18 52.00 50.98 51.69 6,315,335 +0.61(+1.20%)
Apr 25, 2018 50.33 51.29 49.86 51.07 5,572,180 +0.74(+1.46%)
Apr 24, 2018 50.40 50.84 49.87 50.34 5,711,540 +0.31(+0.62%)
Apr 23, 2018 49.76 50.11 49.42 50.03 5,721,037 +0.53(+1.06%)
Apr 20, 2018 50.24 50.56 49.36 49.50 7,643,520 -1.05(-2.08%)
Apr 19, 2018 51.18 51.35 50.23 50.56 4,137,589 -0.76(-1.48%)
Apr 18, 2018 51.11 51.73 51.11 51.31 3,948,856 +0.22(+0.44%)
Apr 17, 2018 51.66 51.89 50.25 51.09 10,260,461 -0.19(-0.38%)
Apr 16, 2018 49.71 52.78 49.50 51.28 12,455,129 +1.86(+3.76%)
Apr 13, 2018 49.98 49.98 48.98 49.43 4,378,425 -0.17(-0.34%)
Apr 12, 2018 49.78 50.04 49.27 49.60 5,543,073 -0.05(-0.11%)
Apr 11, 2018 49.07 49.95 48.87 49.65 7,543,507 +0.27(+0.55%)
Apr 10, 2018 49.16 49.56 48.55 49.38 6,151,841 +0.70(+1.45%)
Apr 09, 2018 49.22 49.43 48.53 48.67 5,144,377 -0.48(-0.98%)
Apr 06, 2018 49.84 50.18 48.94 49.15 6,599,421 -0.91(-1.83%)
Apr 05, 2018 50.91 51.06 49.98 50.07 6,859,085 -0.67(-1.31%)
Apr 04, 2018 48.48 51.12 48.48 50.73 10,913,209 +1.81(+3.70%)
Apr 03, 2018 49.20 49.21 47.81 48.92 13,760,578 +0.05(+0.11%)
Apr 02, 2018 50.42 50.69 48.39 48.87 10,078,494 -1.84(-3.62%)
Mar 29, 2018 50.70 50.70 50.70 0 -1.64(-3.14%)
Mar 28, 2018 52.27 52.66 50.97 52.34 13,074,021 +1.26(+2.47%)
Mar 27, 2018 52.54 52.64 50.86 51.08 10,302,990 -1.17(-2.24%)
Mar 26, 2018 51.21 52.34 51.21 52.25 6,930,439 +1.58(+3.12%)
Mar 23, 2018 51.16 51.69 50.62 50.67 8,100,623 -0.31(-0.61%)
Mar 22, 2018 50.95 51.99 50.79 50.98 5,901,935 -0.34(-0.66%)
Mar 21, 2018 51.08 52.00 50.87 51.32 5,767,821 +0.17(+0.33%)
Mar 20, 2018 51.66 51.89 50.69 51.15 5,462,023 -0.44(-0.86%)
Mar 19, 2018 52.25 52.38 51.28 51.59 5,811,284 -0.74(-1.41%)
Mar 16, 2018 52.42 52.75 52.02 52.33 13,310,333 +0.15(+0.28%)
Mar 15, 2018 53.11 53.41 51.95 52.18 6,152,238 -0.91(-1.71%)
Mar 14, 2018 54.22 54.60 52.66 53.09 7,483,515 -1.01(-1.88%)
Mar 13, 2018 54.71 54.76 53.82 54.10 5,830,555 -0.22(-0.41%)
Mar 12, 2018 54.71 55.13 54.17 54.33 6,152,072 -0.35(-0.64%)
Mar 09, 2018 53.61 54.75 53.11 54.68 5,169,751 +1.26(+2.36%)
Mar 08, 2018 54.06 54.34 53.05 53.41 5,984,581 -0.41(-0.76%)
Mar 07, 2018 54.41 53.42 53.82 5,373,205 -0.22(-0.42%)
Mar 06, 2018 54.64 54.64 53.30 54.05 5,806,181 -0.59(-1.08%)
Mar 05, 2018 54.24 54.73 53.74 54.64 9,638,755 -0.02(-0.04%)
Mar 02, 2018 53.86 54.79 53.77 54.66 6,045,783 +0.29(+0.54%)
Mar 01, 2018 53.48 55.08 53.41 54.37 9,407,991 +1.01(+1.90%)
Feb 28, 2018 53.74 54.22 53.19 53.35 10,553,506 -0.19(-0.36%)
Feb 27, 2018 54.82 54.99 53.06 53.55 8,137,097 -1.13(-2.07%)
Feb 26, 2018 54.56 54.75 53.82 54.68 4,162,187 +0.19(+0.34%)
Feb 23, 2018 54.46 54.46 53.51 54.49 4,023,971 +0.53(+0.99%)
Feb 22, 2018 53.68 53.96 6,072,845 +0.03(+0.06%)
Feb 21, 2018 54.93 55.20 53.86 53.92 6,015,587 -0.99(-1.81%)
Feb 20, 2018 54.85 55.18 54.36 54.92 7,205,710 -0.01(-0.01%)
Feb 16, 2018 54.92 54.92 54.92 0 +0.88(+1.63%)
Feb 15, 2018 53.43 54.04 52.93 54.04 5,885,922 +1.00(+1.88%)
Feb 14, 2018 52.35 53.67 52.35 53.04 7,174,724 +0.46(+0.88%)
Feb 13, 2018 52.25 54.29 51.95 52.58 8,811,030 -0.13(-0.25%)
Feb 12, 2018 52.83 53.46 52.25 52.71 5,192,661 +0.00(+0.00%)
Feb 09, 2018 53.03 53.35 51.08 52.71 9,471,907 +0.18(+0.35%)
Feb 08, 2018 55.10 55.32 52.51 52.52 9,058,535 -2.55(-4.63%)
Feb 07, 2018 54.93 56.35 54.79 55.07 5,616,914 -0.20(-0.36%)
Feb 06, 2018 53.20 55.58 52.59 55.27 8,843,237 +0.28(+0.52%)
Feb 05, 2018 56.62 57.14 54.48 54.99 9,189,996 -1.65(-2.91%)
Feb 02, 2018 58.42 58.70 56.47 56.63 9,124,216 -1.92(-3.29%)
Feb 01, 2018 57.38 58.78 56.72 58.56 6,751,461 +0.62(+1.06%)
Jan 31, 2018 59.05 59.20 57.67 57.94 8,755,631 -0.67(-1.14%)
Jan 30, 2018 60.02 60.75 59.29 58.61 14,564,998 -3.19(-5.16%)
Jan 29, 2018 60.94 62.12 60.89 61.80 8,116,055 +0.86(+1.42%)
Jan 26, 2018 60.44 60.98 60.08 60.94 5,045,457 +0.68(+1.12%)
Jan 25, 2018 59.94 60.39 59.55 60.26 5,347,727 +0.72(+1.22%)
Jan 24, 2018 59.51 59.92 59.28 59.54 5,218,569 +0.24(+0.40%)
Jan 23, 2018 59.24 59.44 58.67 59.30 4,876,689 -0.29(-0.49%)
Jan 22, 2018 59.01 59.62 58.84 59.59 4,700,533 +0.72(+1.22%)
Jan 19, 2018 58.38 58.90 58.34 58.88 8,896,216 +0.36(+0.62%)
Jan 18, 2018 58.20 58.78 58.15 58.51 7,258,605 +0.17(+0.29%)
Jan 17, 2018 59.00 59.01 58.20 58.34 5,957,042 -0.19(-0.33%)
Jan 16, 2018 58.86 58.94 58.45 58.54 6,171,170 -0.03(-0.05%)
Jan 12, 2018 58.57 58.57 58.57 0 +0.53(+0.92%)
Jan 11, 2018 56.94 58.08 56.90 58.04 8,188,588 +1.00(+1.75%)
Jan 10, 2018 57.11 57.04 5,925,907 +0.51(+0.90%)
Jan 09, 2018 57.04 57.12 56.36 56.53 5,386,000 -0.33(-0.58%)
Jan 08, 2018 56.32 56.97 56.01 56.86 6,900,017 +0.72(+1.28%)
Jan 05, 2018 55.36 56.40 55.30 56.14 11,776,936 +1.02(+1.84%)
Jan 04, 2018 56.58 56.59 54.46 55.13 16,175,819 -3.01(-5.18%)
Jan 03, 2018 57.81 58.36 57.21 58.14 9,278,397 +0.43(+0.75%)
Jan 02, 2018 56.42 57.89 56.18 57.70 8,577,704 +1.79(+3.21%)
Dec 29, 2017 55.91 55.91 55.91 0 -0.25(-0.44%)
Dec 28, 2017 56.11 56.17 55.61 56.16 2,765,300 +0.06(+0.11%)
Dec 27, 2017 56.46 56.58 55.83 56.10 4,225,427 -0.34(-0.60%)
Dec 26, 2017 56.20 56.67 55.98 56.43 2,569,649 +0.45(+0.81%)
Dec 22, 2017 56.29 56.55 55.95 55.98 5,004,818 -0.42(-0.74%)
Dec 21, 2017 55.96 56.94 55.80 56.40 7,553,465 +0.41(+0.73%)
Dec 20, 2017 55.84 56.18 55.42 55.99 8,559,743 +0.41(+0.73%)
Dec 19, 2017 56.05 56.33 55.54 55.58 6,521,942 -0.28(-0.50%)
Dec 18, 2017 55.82 56.42 55.65 55.86 8,654,113 +0.47(+0.85%)
Dec 15, 2017 54.70 55.70 54.09 55.39 15,296,548 +1.22(+2.25%)
Dec 14, 2017 55.03 55.11 53.89 54.17 9,317,286 -1.05(-1.90%)
Dec 13, 2017 55.43 55.50 54.47 55.22 7,110,523 -0.22(-0.40%)
Dec 12, 2017 55.29 55.55 54.61 55.44 5,742,863 +0.10(+0.18%)
Dec 11, 2017 54.91 55.76 54.85 55.34 8,340,291 +0.25(+0.46%)
Dec 08, 2017 53.96 55.13 53.51 55.09 8,970,662 +1.49(+2.79%)
Dec 07, 2017 54.59 54.66 53.51 53.59 10,625,609 -1.11(-2.03%)
Dec 06, 2017 54.23 54.88 53.77 54.70 7,767,114 +0.67(+1.24%)
Dec 05, 2017 54.92 55.14 53.96 54.03 7,653,931 -1.07(-1.94%)
Dec 04, 2017 54.92 55.21 54.39 55.10 13,361,540 +0.09(+0.17%)
Dec 01, 2017 55.40 55.79 54.54 55.01 11,339,242 -1.01(-1.80%)
Nov 30, 2017 55.38 56.14 54.49 56.02 14,776,978 +0.65(+1.17%)
Nov 29, 2017 55.70 56.48 55.26 55.37 8,103,745 -0.25(-0.44%)
Nov 28, 2017 53.45 55.80 53.14 55.62 9,861,307 +2.19(+4.11%)
Nov 27, 2017 54.11 53.32 53.42 6,936,029 -0.69(-1.27%)
Nov 24, 2017 54.67 54.98 54.06 54.11 2,185,917 -0.81(-1.47%)
Nov 22, 2017 54.76 55.52 54.72 54.92 5,704,437 +0.13(+0.24%)
Nov 21, 2017 54.40 54.86 54.19 54.79 10,456,769 +0.29(+0.54%)
Nov 20, 2017 54.64 55.01 53.76 54.49 8,887,901 -0.36(-0.66%)
Nov 17, 2017 55.00 55.42 54.66 54.86 8,086,945 -0.04(-0.07%)
Nov 16, 2017 54.09 54.98 53.91 54.89 5,447,438 +0.85(+1.57%)
Nov 15, 2017 54.36 54.57 53.83 54.05 5,738,049 -0.30(-0.55%)
Nov 14, 2017 54.02 54.61 53.56 54.35 6,843,611 +0.17(+0.31%)
Nov 13, 2017 54.44 56.84 53.33 54.18 16,182,552 -0.48(-0.87%)
Nov 10, 2017 53.07 54.74 52.94 54.66 16,081,044 +1.42(+2.68%)
Nov 09, 2017 52.75 53.53 52.33 53.23 10,330,596 +0.49(+0.93%)
Nov 08, 2017 51.95 52.91 51.60 52.74 10,200,395 +0.75(+1.44%)
Nov 07, 2017 50.34 52.41 50.33 51.99 12,361,617 +1.52(+3.00%)
Nov 06, 2017 51.10 51.26 50.41 50.48 7,771,813 -0.71(-1.39%)
Nov 03, 2017 51.17 51.70 50.91 51.19 18,375,840 +0.07(+0.13%)
Nov 02, 2017 51.57 52.09 50.75 51.12 10,506,611 -0.18(-0.34%)
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.