Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.02 45.67 44.85 45.49 5,078,903 +0.54(+1.19%)
Jun 29, 2021 45.19 45.86 44.85 44.96 4,883,141 -0.19(-0.42%)
Jun 28, 2021 45.02 45.47 44.70 45.15 4,474,091 +0.04(+0.10%)
Jun 25, 2021 45.01 45.35 44.84 45.10 4,735,084 +0.05(+0.12%)
Jun 24, 2021 44.33 45.25 43.95 45.05 4,483,451 +0.02(+0.04%)
Jun 23, 2021 44.78 45.29 44.59 45.03 4,034,617 +0.27(+0.60%)
Jun 22, 2021 44.79 45.08 44.56 44.77 3,912,796 -0.14(-0.31%)
Jun 21, 2021 44.14 45.00 44.14 44.91 5,934,152 +0.94(+2.14%)
Jun 18, 2021 45.33 45.34 43.80 43.96 12,189,200 -1.70(-3.73%)
Jun 17, 2021 46.21 46.29 45.35 45.67 5,399,824 -0.43(-0.94%)
Jun 16, 2021 46.92 46.93 45.94 46.10 4,929,293 -0.80(-1.71%)
Jun 15, 2021 47.28 47.46 46.83 46.90 3,925,664 -0.16(-0.35%)
Jun 14, 2021 47.65 47.65 46.54 47.07 4,111,185 -0.76(-1.59%)
Jun 11, 2021 48.06 48.27 47.40 47.83 4,562,498 +0.00(+0.00%)
Jun 10, 2021 46.52 48.06 46.32 47.83 7,676,430 +1.63(+3.52%)
Jun 09, 2021 46.44 46.68 46.07 46.20 6,079,570 -0.49(-1.06%)
Jun 08, 2021 46.57 47.06 46.09 46.70 4,394,776 -0.48(-1.03%)
Jun 07, 2021 47.43 47.65 47.07 47.18 3,499,495 -0.25(-0.53%)
Jun 04, 2021 47.37 47.63 47.14 47.43 3,615,175 +0.07(+0.15%)
Jun 03, 2021 46.52 47.38 46.38 47.36 5,320,000 +0.81(+1.75%)
Jun 02, 2021 45.78 46.63 45.43 46.55 4,828,143 +0.86(+1.87%)
Jun 01, 2021 45.82 46.03 45.40 45.69 5,295,541 +0.16(+0.34%)
May 28, 2021 46.10 46.44 45.47 45.54 5,265,819 -0.33(-0.72%)
May 27, 2021 45.20 46.07 45.07 45.86 10,461,152 +0.89(+1.98%)
May 26, 2021 47.00 47.05 44.20 44.97 14,877,135 -1.88(-4.02%)
May 25, 2021 47.70 47.83 46.75 46.86 5,780,729 -0.55(-1.17%)
May 24, 2021 47.53 47.84 47.35 47.41 4,401,412 -0.04(-0.09%)
May 21, 2021 47.26 48.02 47.19 47.46 5,636,131 +0.24(+0.51%)
May 20, 2021 46.94 47.35 46.23 47.21 6,330,254 +0.22(+0.47%)
May 19, 2021 46.96 47.27 46.18 46.99 4,836,395 -0.39(-0.81%)
May 18, 2021 47.46 47.98 47.37 47.38 4,238,202 -0.03(-0.07%)
May 17, 2021 47.03 47.67 46.93 47.41 4,090,254 +0.51(+1.08%)
May 14, 2021 46.78 47.07 46.51 46.91 3,433,927 +0.49(+1.05%)
May 13, 2021 45.29 46.75 44.94 46.42 4,018,592 +0.94(+2.07%)
May 12, 2021 46.42 46.58 45.39 45.47 6,392,645 -1.03(-2.21%)
May 11, 2021 47.22 47.54 46.22 46.50 6,069,835 -0.75(-1.58%)
May 10, 2021 47.36 47.95 47.21 47.25 7,287,030 +0.50(+1.06%)
May 07, 2021 46.73 47.32 46.63 46.75 4,805,221 +0.06(+0.13%)
May 06, 2021 46.70 46.77 45.76 46.69 4,626,005 -0.01(-0.02%)
May 05, 2021 45.85 46.79 45.61 46.70 5,537,274 +0.30(+0.65%)
May 04, 2021 46.52 46.64 45.20 46.40 7,807,917 -0.15(-0.33%)
May 03, 2021 45.82 46.78 45.80 46.55 5,477,573 +1.03(+2.26%)
Apr 30, 2021 44.98 45.80 44.98 45.53 9,794,046 +0.31(+0.68%)
Apr 29, 2021 44.84 45.47 44.68 45.22 4,670,245 +0.29(+0.65%)
Apr 28, 2021 45.04 45.37 44.87 44.92 3,737,434 -0.09(-0.21%)
Apr 27, 2021 45.23 45.56 44.96 45.02 4,778,558 -0.19(-0.42%)
Apr 26, 2021 45.34 45.41 44.82 45.21 4,142,178 -0.25(-0.55%)
Apr 23, 2021 45.34 45.66 44.87 45.46 4,957,267 +0.38(+0.84%)
Apr 22, 2021 46.28 46.34 45.03 45.08 6,214,085 -1.26(-2.72%)
Apr 21, 2021 45.77 46.36 45.54 46.34 4,514,886 +0.61(+1.33%)
Apr 20, 2021 45.85 45.96 45.21 45.73 3,657,913 -0.39(-0.84%)
Apr 19, 2021 45.74 46.21 45.28 46.12 4,856,333 +0.42(+0.92%)
Apr 16, 2021 46.34 46.52 45.65 45.70 5,533,929 -0.36(-0.78%)
Apr 15, 2021 46.90 46.90 45.98 46.06 7,667,426 -0.64(-1.38%)
Apr 14, 2021 46.96 47.27 46.39 46.70 5,306,706 -0.11(-0.24%)
Apr 13, 2021 46.76 46.97 46.09 46.81 5,210,297 -0.09(-0.18%)
Apr 12, 2021 46.58 47.20 46.40 46.90 4,459,185 +0.45(+0.96%)
Apr 09, 2021 46.97 47.26 46.22 46.45 6,193,638 -0.52(-1.11%)
Apr 08, 2021 47.35 47.49 46.71 46.97 6,856,634 -0.68(-1.42%)
Apr 07, 2021 47.60 48.23 47.51 47.65 5,033,649 -0.10(-0.22%)
Apr 06, 2021 48.42 48.91 47.61 47.75 5,605,972 -0.94(-1.94%)
Apr 05, 2021 47.05 48.85 47.05 48.70 7,163,722 +1.76(+3.74%)
Apr 01, 2021 46.79 47.56 45.57 46.94 10,085,993 -0.13(-0.27%)
Mar 31, 2021 46.51 48.68 46.31 47.07 15,710,170 +1.65(+3.62%)
Mar 30, 2021 45.05 45.67 44.79 45.42 9,117,937 +0.11(+0.25%)
Mar 29, 2021 44.68 45.42 44.29 45.31 6,000,237 +0.70(+1.58%)
Mar 26, 2021 44.50 45.28 43.86 44.61 6,283,800 +0.27(+0.62%)
Mar 25, 2021 43.67 44.48 43.12 44.33 6,806,485 -0.06(-0.14%)
Mar 24, 2021 45.15 45.72 44.37 44.39 7,200,755 -0.21(-0.48%)
Mar 23, 2021 45.11 45.29 44.39 44.61 4,103,632 -0.93(-2.03%)
Mar 22, 2021 45.08 45.56 44.59 45.53 3,875,606 +0.49(+1.08%)
Mar 19, 2021 45.45 45.94 44.92 45.05 13,255,302 -0.14(-0.30%)
Mar 18, 2021 45.99 46.25 45.05 45.18 5,576,858 -1.20(-2.59%)
Mar 17, 2021 46.73 46.73 45.21 46.38 6,719,794 -0.52(-1.12%)
Mar 16, 2021 47.15 48.11 46.73 46.91 8,179,407 -0.29(-0.62%)
Mar 15, 2021 45.89 47.34 45.82 47.20 10,723,642 +1.58(+3.46%)
Mar 12, 2021 44.14 45.82 44.02 45.62 8,769,724 +1.45(+3.28%)
Mar 11, 2021 43.40 44.39 43.10 44.17 8,540,601 +0.86(+1.98%)
Mar 10, 2021 41.99 43.52 41.70 43.31 7,074,258 +1.77(+4.25%)
Mar 09, 2021 41.68 41.92 41.03 41.55 6,569,640 -0.02(-0.04%)
Mar 08, 2021 40.36 41.70 40.26 41.56 5,959,761 +1.10(+2.71%)
Mar 05, 2021 40.38 40.71 39.85 40.47 7,210,729 +0.29(+0.73%)
Mar 04, 2021 40.81 41.23 39.70 40.18 6,077,045 -0.66(-1.62%)
Mar 03, 2021 40.43 41.11 40.34 40.84 5,325,776 +0.16(+0.40%)
Mar 02, 2021 40.86 41.10 40.43 40.67 4,830,530 -0.35(-0.86%)
Mar 01, 2021 41.51 41.61 40.78 41.02 6,397,917 -0.07(-0.17%)
Feb 26, 2021 41.64 41.66 40.77 41.09 10,999,042 -0.29(-0.70%)
Feb 25, 2021 42.07 42.77 41.26 41.38 6,184,767 -0.77(-1.83%)
Feb 24, 2021 41.39 42.22 41.14 42.16 4,975,981 +0.65(+1.57%)
Feb 23, 2021 41.67 41.71 40.99 41.50 5,603,938 -0.39(-0.92%)
Feb 22, 2021 41.80 42.16 41.50 41.89 5,105,503 +0.00(+0.00%)
Feb 19, 2021 42.03 42.44 41.84 41.89 4,164,122 -0.05(-0.12%)
Feb 18, 2021 41.91 42.39 41.57 41.94 5,436,064 -0.15(-0.35%)
Feb 17, 2021 41.43 42.22 41.27 42.09 5,792,241 +0.36(+0.85%)
Feb 16, 2021 42.80 43.08 41.55 41.73 7,125,800 -1.05(-2.46%)
Feb 12, 2021 42.61 43.06 42.46 42.79 3,344,911 +0.22(+0.52%)
Feb 11, 2021 43.93 43.99 42.14 42.56 6,951,523 -1.27(-2.89%)
Feb 10, 2021 42.84 43.88 42.51 43.83 8,361,510 +1.37(+3.22%)
Feb 09, 2021 42.32 42.93 42.08 42.46 6,161,487 +0.06(+0.14%)
Feb 08, 2021 42.36 42.62 41.91 42.40 4,392,578 +0.10(+0.24%)
Feb 05, 2021 42.17 42.46 41.82 42.30 5,055,224 +0.46(+1.10%)
Feb 04, 2021 41.55 42.06 41.20 41.84 4,091,203 +0.31(+0.76%)
Feb 03, 2021 41.03 41.82 40.78 41.53 6,124,602 +0.39(+0.95%)
Feb 02, 2021 41.82 41.83 40.57 41.14 6,490,604 -0.33(-0.80%)
Feb 01, 2021 42.30 42.74 41.44 41.47 7,922,109 -1.21(-2.83%)
Jan 29, 2021 42.67 43.66 42.34 42.68 12,351,104 -0.37(-0.85%)
Jan 28, 2021 42.93 44.12 42.84 43.04 7,399,186 -0.42(-0.98%)
Jan 27, 2021 43.75 47.13 42.86 43.47 18,761,780 +1.69(+4.05%)
Jan 26, 2021 40.56 41.86 40.38 41.78 6,294,375 +1.16(+2.86%)
Jan 25, 2021 39.65 40.71 39.32 40.61 6,384,030 +0.31(+0.78%)
Jan 22, 2021 39.77 40.31 39.18 40.30 5,510,090 +0.32(+0.81%)
Jan 21, 2021 40.59 40.68 39.66 39.97 6,622,508 -0.87(-2.12%)
Jan 20, 2021 40.73 40.91 39.97 40.84 6,743,822 -0.05(-0.12%)
Jan 19, 2021 41.84 41.84 40.70 40.89 6,897,571 -0.65(-1.57%)
Jan 15, 2021 41.36 41.84 41.13 41.55 8,774,462 -0.34(-0.81%)
Jan 14, 2021 41.78 42.17 41.25 41.89 8,735,466 +0.32(+0.78%)
Jan 13, 2021 41.64 42.08 40.53 41.56 12,059,788 +0.83(+2.04%)
Jan 12, 2021 40.76 41.16 40.19 40.73 7,830,183 +0.22(+0.55%)
Jan 11, 2021 38.84 40.63 38.71 40.51 13,212,547 +2.11(+5.51%)
Jan 08, 2021 38.26 39.47 37.89 38.40 11,651,672 -0.04(-0.11%)
Jan 07, 2021 37.40 39.67 36.61 38.44 18,304,314 +1.89(+5.18%)
Jan 06, 2021 35.85 36.88 35.56 36.54 14,703,952 +1.59(+4.54%)
Jan 05, 2021 35.24 35.70 34.62 34.96 8,744,873 -0.20(-0.58%)
Jan 04, 2021 34.11 35.30 33.92 35.16 10,707,435 +1.29(+3.81%)
Dec 31, 2020 33.87 33.87 33.87 4,935,845 +0.46(+1.37%)
Dec 30, 2020 33.56 33.74 33.28 33.41 4,935,845 -0.06(-0.18%)
Dec 29, 2020 33.81 34.26 33.33 33.47 4,708,305 -0.21(-0.63%)
Dec 28, 2020 33.70 34.23 33.38 33.68 5,543,625 +0.03(+0.10%)
Dec 24, 2020 33.93 34.00 33.18 33.65 3,153,215 -0.21(-0.63%)
Dec 23, 2020 33.52 34.17 33.49 33.86 4,941,439 +0.51(+1.53%)
Dec 22, 2020 34.48 34.49 33.27 33.35 9,514,573 -1.19(-3.44%)
Dec 21, 2020 34.44 34.84 34.11 34.54 5,648,438 -0.02(-0.05%)
Dec 18, 2020 34.81 34.97 34.31 34.56 14,062,005 -0.16(-0.46%)
Dec 17, 2020 34.68 34.79 34.27 34.72 6,603,550 +0.37(+1.09%)
Dec 16, 2020 35.16 35.16 34.17 34.34 9,261,551 -0.76(-2.15%)
Dec 15, 2020 35.33 35.68 34.98 35.10 6,428,390 -0.13(-0.36%)
Dec 14, 2020 35.71 35.79 34.99 35.23 7,882,066 -0.04(-0.12%)
Dec 11, 2020 35.33 35.38 34.69 35.27 6,990,909 -0.10(-0.29%)
Dec 10, 2020 35.13 35.70 35.06 35.37 5,713,430 -0.10(-0.29%)
Dec 09, 2020 36.12 36.20 35.21 35.47 7,658,974 -0.19(-0.52%)
Dec 08, 2020 35.59 36.07 35.37 35.66 7,305,241 -0.37(-1.04%)
Dec 07, 2020 36.67 36.80 35.73 36.03 7,964,138 -0.83(-2.26%)
Dec 04, 2020 36.56 36.90 35.43 36.87 13,213,149 +0.50(+1.38%)
Dec 03, 2020 33.96 37.09 33.94 36.37 20,284,540 +2.53(+7.48%)
Dec 02, 2020 32.70 34.06 32.60 33.83 9,823,481 +1.17(+3.59%)
Dec 01, 2020 32.59 33.29 32.54 32.66 9,422,623 +0.38(+1.18%)
Nov 30, 2020 33.13 33.21 32.18 32.28 16,306,145 -0.84(-2.54%)
Nov 27, 2020 33.33 33.33 32.79 33.12 3,560,628 -0.06(-0.18%)
Nov 25, 2020 32.70 33.27 32.33 33.18 7,823,280 +0.47(+1.43%)
Nov 24, 2020 32.63 32.77 32.02 32.71 10,345,443 +0.46(+1.42%)
Nov 23, 2020 32.00 32.31 31.61 32.25 9,662,254 +0.38(+1.20%)
Nov 20, 2020 31.77 32.34 31.54 31.87 10,624,072 -0.27(-0.85%)
Nov 19, 2020 32.38 32.65 31.44 32.14 15,040,649 -0.32(-0.99%)
Nov 18, 2020 33.92 33.93 32.46 32.47 16,967,366 -0.98(-2.93%)
Nov 17, 2020 33.50 34.22 33.20 33.45 29,891,408 -3.57(-9.64%)
Nov 16, 2020 36.75 37.66 36.69 37.01 9,579,899 +1.17(+3.25%)
Nov 13, 2020 34.50 35.87 34.36 35.85 7,686,909 +1.63(+4.76%)
Nov 12, 2020 34.47 34.61 33.71 34.22 6,980,702 -0.56(-1.62%)
Nov 11, 2020 35.69 35.88 34.67 34.78 8,742,563 -0.76(-2.15%)
Nov 10, 2020 33.40 36.73 33.19 35.54 21,598,046 +2.16(+6.46%)
Nov 09, 2020 33.14 34.18 32.35 33.39 14,421,218 +2.07(+6.62%)
Nov 06, 2020 31.63 32.04 31.20 31.31 7,590,876 -0.18(-0.59%)
Nov 05, 2020 30.48 31.55 30.27 31.50 7,268,725 +1.04(+3.42%)
Nov 04, 2020 30.93 31.62 30.40 30.46 10,198,636 -0.91(-2.89%)
Nov 03, 2020 30.53 31.57 30.48 31.36 9,356,122 +1.33(+4.41%)
Nov 02, 2020 28.98 30.06 28.85 30.04 8,868,953 +1.47(+5.14%)
Oct 30, 2020 28.01 28.58 28.00 28.57 12,527,507 +0.44(+1.55%)
Oct 29, 2020 28.85 28.94 28.08 28.13 10,961,863 -0.90(-3.09%)
Oct 28, 2020 29.58 30.07 28.99 29.03 8,680,575 -1.18(-3.92%)
Oct 27, 2020 31.05 31.30 30.15 30.21 6,743,890 -1.02(-3.25%)
Oct 26, 2020 31.80 31.92 31.05 31.23 9,165,514 -0.70(-2.18%)
Oct 23, 2020 31.64 31.96 31.53 31.93 4,617,078 +0.44(+1.41%)
Oct 22, 2020 31.50 31.62 31.19 31.48 4,864,166 +0.10(+0.32%)
Oct 21, 2020 31.36 31.78 31.03 31.38 4,416,351 -0.08(-0.27%)
Oct 20, 2020 31.18 31.69 30.82 31.47 7,189,547 +0.44(+1.41%)
Oct 19, 2020 31.44 31.73 30.91 31.03 5,795,932 -0.37(-1.18%)
Oct 16, 2020 31.46 31.82 30.97 31.40 10,202,705 -0.19(-0.61%)
Oct 15, 2020 30.51 32.08 30.47 31.59 19,265,246 +1.45(+4.82%)
Oct 14, 2020 30.48 30.89 29.92 30.14 9,970,439 -0.23(-0.75%)
Oct 13, 2020 30.97 31.13 29.96 30.37 9,555,806 -0.63(-2.03%)
Oct 12, 2020 30.74 31.65 30.57 31.00 10,347,165 +0.50(+1.62%)
Oct 09, 2020 31.30 31.55 30.45 30.50 8,845,021 -0.61(-1.97%)
Oct 08, 2020 30.76 31.13 30.71 31.11 4,316,769 +0.49(+1.59%)
Oct 07, 2020 30.37 30.84 30.23 30.63 4,392,940 +0.45(+1.50%)
Oct 06, 2020 30.72 31.08 30.06 30.17 6,103,537 -0.56(-1.83%)
Oct 05, 2020 30.23 30.78 30.17 30.74 5,688,986 +0.71(+2.38%)
Oct 02, 2020 29.64 30.18 29.61 30.02 6,511,282 -0.08(-0.28%)
Oct 01, 2020 30.08 30.32 29.83 30.11 5,729,419 -0.04(-0.14%)
Sep 30, 2020 29.84 30.46 29.84 30.15 7,957,723 +0.45(+1.53%)
Sep 29, 2020 30.05 30.44 29.67 29.69 6,051,943 -0.58(-1.91%)
Sep 28, 2020 30.12 30.64 30.07 30.27 7,030,880 +0.54(+1.81%)
Sep 25, 2020 29.12 29.85 28.98 29.74 7,095,580 +0.34(+1.14%)
Sep 24, 2020 29.53 29.59 28.97 29.40 6,550,150 -0.03(-0.09%)
Sep 23, 2020 30.11 30.45 29.32 29.43 10,102,840 -0.55(-1.85%)
Sep 22, 2020 30.03 30.19 29.70 29.98 5,241,095 -0.06(-0.20%)
Sep 21, 2020 30.84 30.94 29.87 30.04 8,916,096 -0.96(-3.09%)
Sep 18, 2020 31.23 31.26 30.58 31.00 15,279,572 -0.23(-0.75%)
Sep 17, 2020 29.97 31.29 29.80 31.23 8,639,367 +0.78(+2.56%)
Sep 16, 2020 29.70 30.96 29.56 30.45 9,798,807 +0.85(+2.86%)
Sep 15, 2020 29.54 29.96 29.27 29.60 10,113,202 +0.13(+0.46%)
Sep 14, 2020 29.25 29.52 29.04 29.47 6,840,860 +0.34(+1.18%)
Sep 11, 2020 29.13 29.59 28.44 29.12 11,479,249 +0.03(+0.09%)
Sep 10, 2020 29.96 29.96 28.96 29.10 9,402,760 -0.57(-1.92%)
Sep 09, 2020 30.29 30.44 29.57 29.67 11,321,403 -0.63(-2.08%)
Sep 08, 2020 30.97 31.24 30.24 30.30 9,840,871 -0.66(-2.14%)
Sep 04, 2020 31.15 31.51 30.68 30.96 8,333,640 -0.17(-0.54%)
Sep 03, 2020 31.28 32.17 30.84 31.13 9,858,738 -0.07(-0.22%)
Sep 02, 2020 30.97 31.53 30.79 31.20 9,136,590 +0.34(+1.12%)
Sep 01, 2020 31.80 31.86 30.63 30.85 12,787,431 -1.06(-3.31%)
Aug 31, 2020 32.41 32.49 31.89 31.91 9,458,021 -0.62(-1.91%)
Aug 28, 2020 33.03 33.07 32.42 32.53 7,191,256 -0.49(-1.47%)
Aug 27, 2020 32.44 33.11 32.28 33.02 7,235,096 +0.56(+1.73%)
Aug 26, 2020 32.89 33.05 32.20 32.46 9,262,150 -0.70(-2.10%)
Aug 25, 2020 33.52 33.66 32.84 33.15 6,629,092 -0.20(-0.60%)
Aug 24, 2020 33.25 33.73 32.72 33.35 6,553,622 +0.24(+0.71%)
Aug 21, 2020 33.18 33.50 32.98 33.12 6,707,279 -0.21(-0.63%)
Aug 20, 2020 33.57 33.69 33.24 33.33 4,342,462 -0.45(-1.34%)
Aug 19, 2020 34.22 34.32 33.68 33.78 5,922,552 -0.43(-1.25%)
Aug 18, 2020 34.12 34.86 33.94 34.21 5,761,574 +0.05(+0.14%)
Aug 17, 2020 34.78 34.83 33.86 34.16 6,342,181 -0.61(-1.77%)
Aug 14, 2020 33.85 34.81 33.84 34.78 6,854,097 +0.76(+2.22%)
Aug 13, 2020 34.29 34.53 33.87 34.02 6,856,489 -0.68(-1.96%)
Aug 12, 2020 35.10 35.38 34.49 34.70 5,941,119 -0.02(-0.07%)
Aug 11, 2020 36.00 36.55 34.62 34.73 7,810,253 -0.84(-2.36%)
Aug 10, 2020 34.54 35.60 34.45 35.56 5,895,440 +1.11(+3.23%)
Aug 07, 2020 33.75 34.53 33.62 34.45 5,469,731 +0.52(+1.54%)
Aug 06, 2020 33.88 34.43 33.73 33.93 5,663,364 +0.07(+0.20%)
Aug 05, 2020 33.90 34.35 33.67 33.86 8,267,765 -0.10(-0.29%)
Aug 04, 2020 33.89 34.08 33.59 33.96 6,963,336 -0.12(-0.37%)
Aug 03, 2020 33.67 34.16 33.15 34.09 5,918,130 +0.31(+0.91%)
Jul 31, 2020 33.40 33.93 33.26 33.78 14,122,165 +0.06(+0.17%)
Jul 30, 2020 33.65 33.90 33.18 33.72 5,427,328 -0.43(-1.26%)
Jul 29, 2020 33.88 34.24 33.28 34.15 5,990,866 +0.40(+1.18%)
Jul 28, 2020 33.13 34.03 33.06 33.75 6,677,618 +0.70(+2.11%)
Jul 27, 2020 33.70 33.98 32.54 33.06 9,610,541 -0.56(-1.65%)
Jul 24, 2020 33.50 34.26 33.44 33.61 4,806,051 +0.14(+0.42%)
Jul 23, 2020 33.94 34.00 33.22 33.47 5,667,759 -0.29(-0.86%)
Jul 22, 2020 33.52 33.79 33.19 33.76 5,167,978 +0.23(+0.69%)
Jul 21, 2020 33.77 34.44 33.40 33.53 8,060,714 -0.04(-0.12%)
Jul 20, 2020 34.18 34.18 33.37 33.57 4,896,064 -0.80(-2.32%)
Jul 17, 2020 34.51 34.75 34.28 34.37 4,508,135 +0.06(+0.17%)
Jul 16, 2020 33.61 34.59 33.51 34.31 5,281,097 +0.56(+1.65%)
Jul 15, 2020 33.56 34.00 33.13 33.75 7,397,642 +0.47(+1.42%)
Jul 14, 2020 32.72 33.36 32.29 33.28 7,108,780 +0.44(+1.34%)
Jul 13, 2020 33.34 33.49 32.73 32.84 11,757,103 -0.45(-1.35%)
Jul 10, 2020 32.09 33.35 31.95 33.29 14,171,818 +0.92(+2.85%)
Jul 09, 2020 33.36 33.40 31.57 32.37 34,669,996 -2.72(-7.76%)
Jul 08, 2020 36.08 36.08 34.80 35.09 8,948,938 +0.06(+0.17%)
Jul 07, 2020 35.49 35.58 34.95 35.03 6,190,353 -0.78(-2.18%)
Jul 06, 2020 35.39 36.35 35.37 35.81 9,920,921 +0.98(+2.81%)
Jul 02, 2020 34.28 35.12 34.23 34.83 9,521,956 +0.91(+2.69%)
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.