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, 2019 45.12 45.12 43.59 44.23 8,632,834 -0.87(-1.93%)
Oct 30, 2019 45.33 45.68 44.57 45.10 4,563,493 -0.33(-0.73%)
Oct 29, 2019 44.85 45.87 44.28 45.43 7,393,110 +0.38(+0.84%)
Oct 28, 2019 45.24 45.58 44.35 45.05 9,991,647 +0.31(+0.69%)
Oct 25, 2019 43.76 44.87 43.61 44.74 5,953,314 +0.78(+1.78%)
Oct 24, 2019 44.07 44.62 43.46 43.96 4,461,747 -0.09(-0.20%)
Oct 23, 2019 43.48 44.15 43.23 44.05 5,793,852 -0.61(-1.37%)
Oct 22, 2019 44.31 44.82 44.02 44.66 4,751,341 +0.59(+1.34%)
Oct 21, 2019 44.53 44.81 43.82 44.07 6,442,600 -0.57(-1.28%)
Oct 18, 2019 45.23 45.35 44.62 44.65 5,799,480 -0.52(-1.14%)
Oct 17, 2019 44.39 45.29 44.23 45.16 5,984,541 +1.03(+2.34%)
Oct 16, 2019 43.99 44.57 43.81 44.13 3,687,513 +0.12(+0.28%)
Oct 15, 2019 43.40 44.28 43.38 44.01 4,208,966 +0.68(+1.57%)
Oct 14, 2019 43.39 43.57 42.93 43.33 3,147,918 -0.26(-0.59%)
Oct 11, 2019 43.15 44.08 43.15 43.59 5,949,474 +0.86(+2.00%)
Oct 10, 2019 42.18 43.01 42.18 42.73 4,165,336 +0.69(+1.63%)
Oct 09, 2019 42.48 42.57 42.01 42.05 5,886,478 -0.01(-0.02%)
Oct 08, 2019 42.27 42.59 41.87 42.06 5,826,636 -0.54(-1.27%)
Oct 07, 2019 42.65 42.89 42.44 42.60 5,567,023 -0.17(-0.40%)
Oct 04, 2019 42.58 42.84 42.03 42.77 4,936,674 +0.30(+0.70%)
Oct 03, 2019 42.65 42.83 41.64 42.47 4,677,074 -0.19(-0.44%)
Oct 02, 2019 44.03 44.10 42.57 42.65 6,216,333 -1.51(-3.42%)
Oct 01, 2019 44.62 45.11 43.82 44.16 5,998,475 -0.49(-1.10%)
Sep 30, 2019 44.04 44.82 44.04 44.66 4,100,494 +0.73(+1.65%)
Sep 27, 2019 43.79 44.37 43.37 43.93 4,214,943 +0.27(+0.61%)
Sep 26, 2019 44.16 44.26 43.24 43.66 4,786,958 -0.23(-0.52%)
Sep 25, 2019 43.35 44.05 43.05 43.89 4,221,831 +0.59(+1.36%)
Sep 24, 2019 44.14 44.21 42.98 43.30 6,727,599 -0.56(-1.27%)
Sep 23, 2019 44.36 44.48 43.42 43.86 5,189,334 -0.55(-1.24%)
Sep 20, 2019 43.91 45.16 43.81 44.41 13,922,691 +0.35(+0.79%)
Sep 19, 2019 44.11 44.44 43.95 44.06 5,459,437 +0.13(+0.29%)
Sep 18, 2019 44.11 44.19 43.53 43.93 4,885,839 -0.35(-0.78%)
Sep 17, 2019 44.68 44.68 43.78 44.28 6,016,150 -0.40(-0.90%)
Sep 16, 2019 44.69 44.97 44.45 44.68 4,534,302 -0.52(-1.16%)
Sep 13, 2019 45.17 45.57 44.65 45.20 4,796,093 +0.35(+0.77%)
Sep 12, 2019 46.83 46.83 44.62 44.86 8,387,324 -2.02(-4.31%)
Sep 11, 2019 46.29 46.91 45.88 46.88 8,657,512 +0.95(+2.07%)
Sep 10, 2019 44.87 46.02 44.78 45.92 8,583,389 +1.04(+2.32%)
Sep 09, 2019 42.51 44.97 42.51 44.88 11,662,337 +2.45(+5.76%)
Sep 06, 2019 42.52 42.63 42.10 42.44 3,177,619 +0.19(+0.44%)
Sep 05, 2019 41.82 42.60 41.82 42.25 4,715,517 +0.65(+1.55%)
Sep 04, 2019 40.96 41.68 40.96 41.60 5,815,648 +0.89(+2.18%)
Sep 03, 2019 41.38 41.43 40.40 40.72 4,923,543 -0.61(-1.48%)
Aug 30, 2019 40.92 41.33 40.73 41.33 6,434,384 +0.64(+1.57%)
Aug 29, 2019 40.64 41.03 40.55 40.69 4,051,560 +0.36(+0.90%)
Aug 28, 2019 39.77 40.36 39.59 40.33 3,240,388 +0.40(+1.01%)
Aug 27, 2019 40.72 40.79 39.84 39.92 6,254,257 -0.48(-1.18%)
Aug 26, 2019 40.35 40.47 40.01 40.40 4,515,505 +0.58(+1.46%)
Aug 23, 2019 40.80 41.19 39.67 39.82 7,364,694 -1.32(-3.20%)
Aug 22, 2019 41.30 41.50 40.91 41.14 4,672,823 +0.04(+0.10%)
Aug 21, 2019 41.21 41.72 41.00 41.09 3,671,370 +0.19(+0.45%)
Aug 20, 2019 41.35 41.60 40.88 40.91 4,102,282 -0.40(-0.96%)
Aug 19, 2019 40.88 41.53 40.86 41.30 6,351,127 +0.92(+2.27%)
Aug 16, 2019 39.71 40.59 39.60 40.39 5,718,654 +0.95(+2.41%)
Aug 15, 2019 40.64 40.65 39.30 39.43 7,873,073 -0.90(-2.22%)
Aug 14, 2019 41.95 41.95 40.29 40.33 7,741,420 -2.13(-5.01%)
Aug 13, 2019 41.55 43.12 41.21 42.46 6,592,962 +0.86(+2.06%)
Aug 12, 2019 42.23 42.31 41.34 41.60 4,661,316 -0.63(-1.50%)
Aug 09, 2019 42.26 42.44 41.87 42.23 3,644,529 -0.18(-0.43%)
Aug 08, 2019 41.99 42.43 41.88 42.42 4,250,104 +0.43(+1.03%)
Aug 07, 2019 40.83 42.09 40.07 41.99 7,822,488 +0.82(+2.00%)
Aug 06, 2019 41.60 41.80 40.63 41.16 8,427,118 -0.34(-0.81%)
Aug 05, 2019 42.78 42.87 41.32 41.50 8,438,858 -1.45(-3.37%)
Aug 02, 2019 43.35 43.48 42.46 42.95 5,654,658 -0.31(-0.72%)
Aug 01, 2019 43.68 44.62 43.12 43.26 7,400,701 -0.34(-0.77%)
Jul 31, 2019 44.23 44.36 43.03 43.59 8,302,261 -0.73(-1.64%)
Jul 30, 2019 43.99 44.52 43.69 44.32 3,466,659 +0.22(+0.51%)
Jul 29, 2019 44.07 44.43 43.98 44.10 3,491,181 +0.06(+0.13%)
Jul 26, 2019 43.89 44.11 43.67 44.04 3,761,522 +0.23(+0.53%)
Jul 25, 2019 44.16 44.20 43.60 43.81 3,839,354 -0.35(-0.80%)
Jul 24, 2019 43.71 44.17 43.41 44.16 5,000,365 +0.44(+1.01%)
Jul 23, 2019 43.31 43.91 42.99 43.72 5,728,414 +0.57(+1.32%)
Jul 22, 2019 43.73 43.73 42.93 43.15 4,931,101 -0.40(-0.92%)
Jul 19, 2019 43.89 44.09 43.50 43.55 4,549,224 -0.30(-0.69%)
Jul 18, 2019 43.44 43.97 43.06 43.86 5,311,152 +0.24(+0.55%)
Jul 17, 2019 44.55 44.64 43.41 43.62 6,481,649 -1.03(-2.31%)
Jul 16, 2019 44.87 44.92 44.55 44.65 4,576,079 -0.06(-0.14%)
Jul 15, 2019 44.77 44.93 44.59 44.71 4,476,101 +0.12(+0.27%)
Jul 12, 2019 45.00 45.01 44.45 44.59 4,782,460 +0.10(+0.22%)
Jul 11, 2019 45.25 45.56 44.23 44.50 8,951,430 +0.04(+0.09%)
Jul 10, 2019 44.63 44.92 44.32 44.46 6,522,041 +0.06(+0.13%)
Jul 09, 2019 44.28 44.63 44.11 44.40 4,396,202 +0.06(+0.13%)
Jul 08, 2019 44.14 44.41 43.91 44.35 4,774,263 +0.19(+0.43%)
Jul 05, 2019 44.09 44.45 43.80 44.15 5,150,313 +0.00(+0.00%)
Jul 03, 2019 44.06 44.40 43.88 44.15 4,987,823 +0.18(+0.42%)
Jul 02, 2019 43.76 44.12 43.35 43.97 6,384,695 +0.25(+0.57%)
Jul 01, 2019 44.29 44.55 43.46 43.72 7,163,250 -0.02(-0.04%)
Jun 28, 2019 43.58 43.83 43.09 43.74 12,993,715 +0.12(+0.28%)
Jun 27, 2019 42.96 44.15 42.80 43.62 15,178,315 +1.71(+4.09%)
Jun 26, 2019 42.45 42.50 41.83 41.91 7,431,019 -0.46(-1.08%)
Jun 25, 2019 41.48 42.79 41.17 42.36 10,666,990 +0.80(+1.93%)
Jun 24, 2019 41.88 42.07 41.43 41.56 8,406,413 -0.40(-0.95%)
Jun 21, 2019 42.22 42.68 41.95 41.96 17,464,818 -0.34(-0.81%)
Jun 20, 2019 42.35 42.81 42.01 42.31 7,696,585 -0.02(-0.04%)
Jun 19, 2019 42.39 42.61 42.01 42.32 6,198,460 +0.08(+0.19%)
Jun 18, 2019 42.63 43.15 42.14 42.24 7,471,691 -0.01(-0.02%)
Jun 17, 2019 42.06 42.53 41.71 42.25 5,135,504 +0.19(+0.46%)
Jun 14, 2019 42.30 42.44 41.70 42.06 4,057,629 -0.26(-0.61%)
Jun 13, 2019 41.92 42.42 41.84 42.31 4,161,325 +0.62(+1.48%)
Jun 12, 2019 42.36 42.36 41.32 41.70 5,266,184 -0.61(-1.44%)
Jun 11, 2019 42.09 42.61 42.05 42.31 5,629,617 +0.47(+1.13%)
Jun 10, 2019 41.68 42.15 41.50 41.83 4,586,322 +0.26(+0.62%)
Jun 07, 2019 40.99 41.68 40.64 41.58 5,271,681 +0.79(+1.94%)
Jun 06, 2019 40.74 40.92 40.31 40.79 4,272,412 +0.14(+0.35%)
Jun 05, 2019 41.47 41.50 40.40 40.64 5,634,315 -0.56(-1.36%)
Jun 04, 2019 40.40 41.31 40.28 41.20 7,471,570 +1.20(+3.00%)
Jun 03, 2019 39.62 40.52 39.62 40.00 7,529,824 +0.53(+1.34%)
May 31, 2019 40.23 40.25 39.45 39.47 8,209,628 -0.97(-2.39%)
May 30, 2019 40.99 41.03 40.16 40.44 4,805,226 -0.46(-1.13%)
May 29, 2019 41.26 41.28 40.63 40.91 5,261,066 -0.45(-1.08%)
May 28, 2019 41.47 41.83 41.31 41.35 8,072,136 -0.06(-0.15%)
May 24, 2019 41.43 41.47 40.93 41.42 5,369,675 +0.13(+0.31%)
May 23, 2019 41.99 42.00 41.09 41.29 6,301,426 -1.06(-2.51%)
May 22, 2019 42.22 42.41 41.91 42.35 4,214,995 +0.14(+0.34%)
May 21, 2019 41.92 42.28 41.74 42.21 5,334,446 +0.40(+0.96%)
May 20, 2019 41.63 42.18 41.50 41.81 5,801,067 -0.01(-0.02%)
May 17, 2019 41.79 42.27 41.55 41.82 6,014,886 +0.17(+0.40%)
May 16, 2019 42.05 42.40 41.50 41.65 5,948,981 -0.19(-0.46%)
May 15, 2019 41.44 42.02 41.09 41.84 5,760,633 +0.13(+0.30%)
May 14, 2019 41.44 42.12 41.29 41.71 6,880,429 +0.37(+0.88%)
May 13, 2019 42.00 42.12 41.22 41.35 7,147,466 -1.03(-2.43%)
May 10, 2019 42.43 42.52 41.66 42.38 6,351,854 -0.11(-0.26%)
May 09, 2019 42.24 42.69 41.79 42.49 5,875,357 +0.05(+0.11%)
May 08, 2019 42.01 42.72 41.56 42.44 6,739,666 +0.44(+1.06%)
May 07, 2019 42.44 42.74 41.79 42.00 8,124,452 -0.78(-1.82%)
May 06, 2019 42.62 42.92 42.15 42.78 6,959,049 -0.13(-0.30%)
May 03, 2019 42.98 43.10 42.71 42.90 6,953,989 +0.23(+0.54%)
May 02, 2019 42.69 42.76 42.03 42.67 6,682,815 +0.09(+0.20%)
May 01, 2019 42.50 42.92 42.44 42.59 7,504,710 +0.09(+0.21%)
Apr 30, 2019 42.58 42.74 42.08 42.50 10,303,455 +0.01(+0.02%)
Apr 29, 2019 41.98 42.61 41.87 42.49 6,421,607 +0.56(+1.34%)
Apr 26, 2019 41.83 42.02 41.45 41.93 9,143,206 +0.13(+0.32%)
Apr 25, 2019 42.32 42.38 41.76 41.79 8,371,144 -0.63(-1.48%)
Apr 24, 2019 42.20 42.83 42.20 42.42 7,559,537 +0.20(+0.47%)
Apr 23, 2019 43.09 43.12 42.18 42.22 10,495,694 -0.70(-1.63%)
Apr 22, 2019 43.31 43.57 42.90 42.92 6,864,847 -0.42(-0.97%)
Apr 18, 2019 43.81 43.94 43.30 43.34 10,072,816 -0.40(-0.92%)
Apr 17, 2019 43.63 43.83 42.90 43.74 12,722,331 +0.24(+0.55%)
Apr 16, 2019 43.29 43.60 42.82 43.51 9,973,140 +0.48(+1.11%)
Apr 15, 2019 42.50 43.21 42.50 43.03 7,516,885 +0.63(+1.48%)
Apr 12, 2019 42.67 42.84 42.36 42.40 9,199,928 +0.01(+0.02%)
Apr 11, 2019 43.31 43.48 42.30 42.40 10,328,587 -0.85(-1.96%)
Apr 10, 2019 43.25 43.42 43.13 43.25 6,911,556 +0.01(+0.02%)
Apr 09, 2019 43.46 43.66 43.13 43.24 11,328,706 -0.44(-1.02%)
Apr 08, 2019 43.41 43.95 43.24 43.68 8,974,893 +0.29(+0.68%)
Apr 05, 2019 43.13 43.81 43.08 43.39 13,246,977 +0.43(+1.00%)
Apr 04, 2019 43.48 43.63 42.72 42.96 17,835,724 -0.55(-1.26%)
Apr 03, 2019 44.06 44.19 43.22 43.51 22,561,198 -0.41(-0.94%)
Apr 02, 2019 44.30 44.78 43.63 43.92 46,476,920 -6.81(-13.43%)
Apr 01, 2019 50.42 50.86 50.09 50.73 8,107,272 +0.54(+1.07%)
Mar 29, 2019 49.78 50.58 49.70 50.19 6,293,871 +0.60(+1.22%)
Mar 28, 2019 49.46 50.34 49.42 49.59 7,270,886 +0.22(+0.45%)
Mar 27, 2019 48.95 49.43 48.51 49.37 6,376,937 +0.25(+0.50%)
Mar 26, 2019 49.08 49.80 48.89 49.12 7,036,541 +0.18(+0.37%)
Mar 25, 2019 49.45 49.50 48.67 48.94 5,756,955 -0.57(-1.15%)
Mar 22, 2019 50.48 50.73 49.49 49.51 6,120,050 -0.94(-1.87%)
Mar 21, 2019 49.74 50.62 49.54 50.46 4,783,824 +0.64(+1.29%)
Mar 20, 2019 50.48 50.61 49.60 49.81 6,519,202 -0.78(-1.54%)
Mar 19, 2019 50.34 50.92 50.21 50.59 7,412,808 +0.55(+1.09%)
Mar 18, 2019 49.75 50.05 49.43 50.04 6,676,128 +0.36(+0.72%)
Mar 15, 2019 49.16 49.73 48.96 49.69 12,319,259 +0.64(+1.31%)
Mar 14, 2019 49.21 49.48 48.77 49.04 7,301,189 -0.06(-0.13%)
Mar 13, 2019 48.71 49.16 48.41 49.11 7,209,672 +0.71(+1.48%)
Mar 12, 2019 48.37 48.58 48.13 48.39 7,106,977 +0.25(+0.53%)
Mar 11, 2019 47.75 48.47 47.47 48.14 7,106,100 +0.62(+1.30%)
Mar 08, 2019 47.50 48.25 47.07 47.52 12,490,811 +0.09(+0.18%)
Mar 07, 2019 48.37 48.52 47.26 47.43 12,219,727 -1.04(-2.14%)
Mar 06, 2019 50.39 50.58 48.31 48.47 19,399,742 -1.82(-3.63%)
Mar 05, 2019 51.46 51.61 49.96 50.30 15,069,899 -1.06(-2.07%)
Mar 04, 2019 53.12 53.15 51.00 51.36 13,702,108 -1.48(-2.81%)
Mar 01, 2019 56.21 56.47 52.42 52.84 12,982,025 -3.63(-6.43%)
Feb 28, 2019 56.65 57.03 56.30 56.48 9,800,297 -0.14(-0.25%)
Feb 27, 2019 56.40 56.80 56.24 56.62 4,991,439 -0.09(-0.15%)
Feb 26, 2019 56.73 56.90 56.23 56.71 4,410,086 +0.13(+0.24%)
Feb 25, 2019 56.27 56.85 56.12 56.57 5,430,404 +0.70(+1.25%)
Feb 22, 2019 55.88 56.01 55.39 55.88 6,212,822 -0.03(-0.06%)
Feb 21, 2019 56.82 56.88 55.74 55.91 5,649,748 -1.06(-1.85%)
Feb 20, 2019 57.90 58.12 56.76 56.96 9,934,581 -2.09(-3.53%)
Feb 19, 2019 58.30 59.46 58.23 59.05 8,035,096 +0.79(+1.36%)
Feb 15, 2019 57.84 58.57 57.64 58.26 5,886,985 +1.05(+1.83%)
Feb 14, 2019 56.87 57.48 56.56 57.21 4,859,283 +0.10(+0.17%)
Feb 13, 2019 56.66 57.33 56.58 57.11 4,891,234 +0.69(+1.22%)
Feb 12, 2019 56.11 56.76 55.75 56.43 5,047,401 +0.86(+1.55%)
Feb 11, 2019 55.39 55.62 55.22 55.57 4,416,253 +0.28(+0.50%)
Feb 08, 2019 55.83 55.91 54.83 55.29 5,249,556 -0.85(-1.52%)
Feb 07, 2019 56.10 56.28 55.50 56.14 5,872,645 -0.21(-0.38%)
Feb 06, 2019 55.99 56.55 55.89 56.36 5,499,384 +0.13(+0.22%)
Feb 05, 2019 56.28 56.56 55.86 56.23 6,641,634 -0.12(-0.21%)
Feb 04, 2019 56.64 56.68 55.91 56.35 6,892,769 -0.33(-0.58%)
Feb 01, 2019 57.07 57.21 56.40 56.68 5,887,583 -0.30(-0.53%)
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%)
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.