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 (%)
Dec 31, 2019 46.07 46.58 46.06 46.18 4,219,622 +0.04(+0.08%)
Dec 30, 2019 46.28 46.68 46.06 46.14 4,167,816 -0.09(-0.19%)
Dec 27, 2019 46.15 46.24 45.73 46.23 4,657,147 +0.09(+0.20%)
Dec 26, 2019 45.70 46.23 45.66 46.13 3,493,234 +0.43(+0.94%)
Dec 24, 2019 46.13 46.15 45.65 45.70 1,883,643 -0.17(-0.38%)
Dec 23, 2019 45.99 46.21 45.76 45.88 6,144,974 +0.14(+0.31%)
Dec 20, 2019 45.69 46.20 45.24 45.74 10,772,159 +0.50(+1.11%)
Dec 19, 2019 45.08 46.07 44.91 45.23 6,637,451 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.59 44.80 6,263,628 +0.09(+0.19%)
Dec 17, 2019 45.32 45.43 44.46 44.72 6,916,544 -0.56(-1.23%)
Dec 16, 2019 45.57 46.03 45.26 45.27 6,972,635 -0.06(-0.14%)
Dec 13, 2019 45.83 46.06 45.18 45.34 5,561,689 -0.55(-1.19%)
Dec 12, 2019 45.67 46.43 45.54 45.88 4,008,602 +0.45(+0.98%)
Dec 11, 2019 45.55 45.77 45.24 45.44 3,767,595 -0.31(-0.69%)
Dec 10, 2019 46.10 46.13 45.63 45.75 4,341,842 -0.23(-0.51%)
Dec 09, 2019 45.84 46.27 45.67 45.99 5,047,461 +0.06(+0.14%)
Dec 06, 2019 46.51 46.93 45.89 45.92 4,440,491 -0.37(-0.80%)
Dec 05, 2019 46.26 46.46 45.80 46.29 4,870,334 +0.15(+0.32%)
Dec 04, 2019 46.75 46.86 45.94 46.14 4,807,645 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.22 46.20 6,295,126 -0.22(-0.47%)
Dec 02, 2019 46.45 46.60 45.79 46.42 7,270,786 -0.26(-0.55%)
Nov 29, 2019 46.96 46.99 46.57 46.68 2,780,525 -0.40(-0.85%)
Nov 27, 2019 46.83 47.13 46.41 47.08 5,150,337 +0.38(+0.81%)
Nov 26, 2019 47.33 47.42 46.17 46.71 9,775,013 -0.81(-1.71%)
Nov 25, 2019 47.54 47.82 47.43 47.52 5,945,389 +0.05(+0.12%)
Nov 22, 2019 47.73 47.99 47.32 47.47 4,477,132 -0.02(-0.03%)
Nov 21, 2019 48.06 48.10 47.36 47.48 5,059,059 -0.56(-1.17%)
Nov 20, 2019 47.94 48.19 47.53 48.05 7,574,990 -0.09(-0.18%)
Nov 19, 2019 48.69 48.69 47.86 48.13 5,361,058 -0.38(-0.79%)
Nov 18, 2019 48.62 48.86 48.34 48.52 5,841,994 -0.16(-0.32%)
Nov 15, 2019 48.47 49.25 48.41 48.67 6,793,450 +0.52(+1.07%)
Nov 14, 2019 48.44 48.72 47.91 48.16 5,381,657 -0.24(-0.50%)
Nov 13, 2019 48.69 48.84 48.03 48.40 6,541,722 -0.37(-0.75%)
Nov 12, 2019 48.44 48.86 47.82 48.76 8,879,189 +0.37(+0.75%)
Nov 11, 2019 48.70 49.17 47.59 48.40 31,406,416 +2.34(+5.08%)
Nov 08, 2019 45.66 46.24 45.16 46.06 7,010,106 +0.44(+0.97%)
Nov 07, 2019 46.51 47.26 45.53 45.61 12,682,582 -0.64(-1.38%)
Nov 06, 2019 47.96 47.97 45.51 46.25 17,562,672 -1.34(-2.81%)
Nov 05, 2019 46.64 50.15 45.96 47.59 36,854,632 +1.21(+2.62%)
Nov 04, 2019 45.02 46.65 45.00 46.38 13,836,199 +1.76(+3.96%)
Nov 01, 2019 42.82 44.87 42.77 44.61 10,597,090 +2.02(+4.75%)
Oct 31, 2019 43.45 43.45 41.98 42.59 8,964,699 -0.84(-1.93%)
Oct 30, 2019 43.66 43.99 42.92 43.43 4,738,924 -0.32(-0.73%)
Oct 29, 2019 43.19 44.17 42.64 43.75 7,677,317 +0.37(+0.84%)
Oct 28, 2019 43.57 43.89 42.71 43.38 10,375,748 +0.30(+0.69%)
Oct 25, 2019 42.14 43.20 42.00 43.09 6,182,172 +0.75(+1.78%)
Oct 24, 2019 42.44 42.96 41.85 42.33 4,633,267 -0.09(-0.20%)
Oct 23, 2019 41.87 42.52 41.63 42.42 6,016,580 -0.59(-1.37%)
Oct 22, 2019 42.67 43.16 42.39 43.01 4,933,993 +0.57(+1.34%)
Oct 21, 2019 42.88 43.15 42.20 42.44 6,690,267 -0.55(-1.28%)
Oct 18, 2019 43.55 43.67 42.97 42.99 6,022,424 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.59 43.49 6,214,600 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,829,269 +0.12(+0.28%)
Oct 15, 2019 41.80 42.64 41.77 42.38 4,370,768 +0.65(+1.57%)
Oct 14, 2019 41.78 41.95 41.34 41.73 3,268,931 -0.25(-0.59%)
Oct 11, 2019 41.56 42.45 41.56 41.98 6,178,184 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.15 4,325,461 +0.66(+1.63%)
Oct 09, 2019 40.90 41.00 40.45 40.49 6,112,767 -0.01(-0.02%)
Oct 08, 2019 40.70 41.01 40.32 40.50 6,050,625 -0.52(-1.27%)
Oct 07, 2019 41.07 41.30 40.87 41.02 5,781,031 -0.16(-0.40%)
Oct 04, 2019 41.00 41.25 40.48 41.18 5,126,450 +0.29(+0.70%)
Oct 03, 2019 41.07 41.25 40.09 40.90 4,856,870 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.07 6,455,302 -1.45(-3.42%)
Oct 01, 2019 42.96 43.44 42.20 42.53 6,229,070 -0.47(-1.10%)
Sep 30, 2019 42.41 43.16 42.41 43.00 4,258,126 +0.70(+1.65%)
Sep 27, 2019 42.17 42.73 41.77 42.30 4,376,975 +0.26(+0.61%)
Sep 26, 2019 42.53 42.62 41.64 42.05 4,970,979 -0.22(-0.52%)
Sep 25, 2019 41.74 42.42 41.46 42.26 4,384,128 +0.57(+1.36%)
Sep 24, 2019 42.50 42.57 41.39 41.70 6,986,222 -0.54(-1.27%)
Sep 23, 2019 42.71 42.83 41.81 42.23 5,388,823 -0.53(-1.24%)
Sep 20, 2019 42.29 43.49 42.19 42.76 14,457,909 +0.33(+0.79%)
Sep 19, 2019 42.48 42.79 42.33 42.43 5,669,309 +0.12(+0.29%)
Sep 18, 2019 42.48 42.55 41.92 42.30 5,073,661 -0.33(-0.78%)
Sep 17, 2019 43.03 43.03 42.15 42.64 6,247,424 -0.39(-0.90%)
Sep 16, 2019 43.03 43.31 42.81 43.03 4,708,610 -0.51(-1.16%)
Sep 13, 2019 43.50 43.88 42.99 43.53 4,980,465 +0.33(+0.77%)
Sep 12, 2019 45.09 45.09 42.96 43.20 8,709,751 -1.94(-4.31%)
Sep 11, 2019 44.58 45.17 44.18 45.14 8,990,325 +0.92(+2.07%)
Sep 10, 2019 43.20 44.32 43.12 44.22 8,913,353 +1.00(+2.32%)
Sep 09, 2019 40.93 43.31 40.93 43.22 12,110,662 +2.36(+5.76%)
Sep 06, 2019 40.95 41.05 40.55 40.86 3,299,773 +0.18(+0.44%)
Sep 05, 2019 40.27 41.03 40.27 40.69 4,896,792 +0.62(+1.55%)
Sep 04, 2019 39.44 40.13 39.44 40.06 6,039,215 +0.86(+2.18%)
Sep 03, 2019 39.85 39.90 38.91 39.21 5,112,815 -0.59(-1.48%)
Aug 30, 2019 39.40 39.80 39.22 39.80 6,681,736 +0.61(+1.57%)
Aug 29, 2019 39.14 39.51 39.04 39.18 4,207,311 +0.35(+0.90%)
Aug 28, 2019 38.30 38.87 38.12 38.84 3,364,956 +0.39(+1.01%)
Aug 27, 2019 39.22 39.28 38.37 38.45 6,494,684 -0.46(-1.18%)
Aug 26, 2019 38.86 38.98 38.53 38.91 4,689,091 +0.56(+1.46%)
Aug 23, 2019 39.29 39.67 38.21 38.35 7,647,809 -1.27(-3.20%)
Aug 22, 2019 39.77 39.96 39.39 39.61 4,852,456 +0.04(+0.10%)
Aug 21, 2019 39.68 40.17 39.48 39.57 3,812,506 +0.18(+0.45%)
Aug 20, 2019 39.81 40.06 39.36 39.39 4,259,982 -0.38(-0.96%)
Aug 19, 2019 39.36 39.99 39.35 39.78 6,595,278 +0.88(+2.28%)
Aug 16, 2019 38.24 39.09 38.14 38.89 5,938,551 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.84 37.97 8,175,814 -0.86(-2.22%)
Aug 14, 2019 40.40 40.40 38.80 38.84 8,039,099 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.68 40.89 6,846,479 +0.82(+2.06%)
Aug 12, 2019 40.66 40.75 39.81 40.06 4,840,557 -0.61(-1.50%)
Aug 09, 2019 40.69 40.87 40.32 40.67 3,784,671 -0.18(-0.43%)
Aug 08, 2019 40.43 40.86 40.33 40.85 4,413,532 +0.42(+1.03%)
Aug 07, 2019 39.32 40.53 38.59 40.43 8,123,284 +0.79(+2.00%)
Aug 06, 2019 40.06 40.25 39.13 39.64 8,751,163 -0.32(-0.81%)
Aug 05, 2019 41.19 41.29 39.79 39.96 8,763,355 -1.39(-3.37%)
Aug 02, 2019 41.75 41.87 40.89 41.36 5,872,095 -0.30(-0.72%)
Aug 01, 2019 42.07 42.97 41.53 41.66 7,685,278 -0.32(-0.77%)
Jul 31, 2019 42.59 42.72 41.44 41.98 8,621,506 -0.70(-1.64%)
Jul 30, 2019 42.37 42.87 42.07 42.68 3,599,961 +0.22(+0.51%)
Jul 29, 2019 42.44 42.79 42.35 42.47 3,625,426 +0.05(+0.13%)
Jul 26, 2019 42.27 42.48 42.05 42.41 3,906,163 +0.22(+0.53%)
Jul 25, 2019 42.53 42.57 41.99 42.19 3,986,987 -0.34(-0.80%)
Jul 24, 2019 42.10 42.54 41.80 42.53 5,192,642 +0.42(+1.01%)
Jul 23, 2019 41.71 42.28 41.40 42.10 5,948,687 +0.55(+1.32%)
Jul 22, 2019 42.11 42.11 41.34 41.56 5,120,716 -0.39(-0.92%)
Jul 19, 2019 42.27 42.46 41.89 41.94 4,724,155 -0.29(-0.69%)
Jul 18, 2019 41.83 42.34 41.46 42.23 5,515,380 +0.23(+0.55%)
Jul 17, 2019 42.90 42.99 41.80 42.00 6,730,886 -0.99(-2.31%)
Jul 16, 2019 43.21 43.26 42.90 43.00 4,752,042 -0.06(-0.14%)
Jul 15, 2019 43.11 43.27 42.94 43.06 4,648,220 +0.12(+0.27%)
Jul 12, 2019 43.34 43.34 42.80 42.94 4,966,359 +0.09(+0.22%)
Jul 11, 2019 43.58 43.88 42.60 42.85 9,295,636 +0.04(+0.09%)
Jul 10, 2019 42.97 43.26 42.68 42.81 6,772,832 +0.05(+0.13%)
Jul 09, 2019 42.64 42.97 42.47 42.76 4,565,248 +0.05(+0.13%)
Jul 08, 2019 42.50 42.77 42.28 42.70 4,957,847 +0.18(+0.43%)
Jul 05, 2019 42.46 42.81 42.18 42.52 5,348,357 +0.00(+0.00%)
Jul 03, 2019 42.43 42.76 42.26 42.52 5,179,618 +0.18(+0.42%)
Jul 02, 2019 42.14 42.49 41.75 42.34 6,630,204 +0.24(+0.57%)
Jul 01, 2019 42.65 42.90 41.85 42.10 7,438,696 -0.02(-0.04%)
Jun 28, 2019 41.97 42.21 41.49 42.12 13,493,359 +0.12(+0.28%)
Jun 27, 2019 41.37 42.52 41.22 42.00 15,761,963 +1.65(+4.09%)
Jun 26, 2019 40.88 40.92 40.29 40.35 7,716,762 -0.44(-1.08%)
Jun 25, 2019 39.95 41.20 39.65 40.79 11,077,164 +0.77(+1.92%)
Jun 24, 2019 40.33 40.52 39.89 40.02 8,729,662 -0.39(-0.95%)
Jun 21, 2019 40.66 41.10 40.39 40.41 18,136,388 -0.33(-0.81%)
Jun 20, 2019 40.78 41.23 40.45 40.74 7,992,540 -0.02(-0.04%)
Jun 19, 2019 40.82 41.03 40.45 40.76 6,436,807 +0.08(+0.19%)
Jun 18, 2019 41.05 41.55 40.58 40.68 7,758,998 -0.01(-0.02%)
Jun 17, 2019 40.50 40.96 40.16 40.69 5,332,978 +0.18(+0.46%)
Jun 14, 2019 40.73 40.87 40.16 40.50 4,213,656 -0.25(-0.60%)
Jun 13, 2019 40.37 40.85 40.29 40.75 4,321,340 +0.59(+1.48%)
Jun 12, 2019 40.79 40.79 39.79 40.15 5,468,683 -0.59(-1.44%)
Jun 11, 2019 40.53 41.03 40.49 40.74 5,846,091 +0.45(+1.13%)
Jun 10, 2019 40.14 40.59 39.96 40.29 4,762,679 +0.25(+0.62%)
Jun 07, 2019 39.48 40.14 39.14 40.04 5,474,391 +0.76(+1.94%)
Jun 06, 2019 39.23 39.41 38.81 39.28 4,436,698 +0.14(+0.35%)
Jun 05, 2019 39.93 39.96 38.91 39.14 5,850,970 -0.54(-1.36%)
Jun 04, 2019 38.91 39.78 38.79 39.68 7,758,872 +1.16(+3.00%)
Jun 03, 2019 38.15 39.02 38.15 38.52 7,819,366 +0.51(+1.34%)
May 31, 2019 38.74 38.76 37.99 38.01 8,525,311 -0.93(-2.39%)
May 30, 2019 39.47 39.52 38.68 38.94 4,990,000 -0.45(-1.13%)
May 29, 2019 39.73 39.75 39.13 39.39 5,463,369 -0.43(-1.08%)
May 28, 2019 39.94 40.28 39.78 39.82 8,382,532 -0.06(-0.15%)
May 24, 2019 39.89 39.94 39.41 39.88 5,576,153 +0.12(+0.31%)
May 23, 2019 40.44 40.45 39.57 39.76 6,543,733 -1.02(-2.51%)
May 22, 2019 40.66 40.84 40.36 40.79 4,377,073 +0.14(+0.34%)
May 21, 2019 40.37 40.72 40.19 40.65 5,539,570 +0.39(+0.96%)
May 20, 2019 40.09 40.62 39.96 40.26 6,024,134 -0.01(-0.02%)
May 17, 2019 40.24 40.71 40.01 40.27 6,246,174 +0.16(+0.40%)
May 16, 2019 40.49 40.83 39.96 40.11 6,177,735 -0.18(-0.46%)
May 15, 2019 39.90 40.46 39.57 40.29 5,982,144 +0.12(+0.30%)
May 14, 2019 39.90 40.56 39.76 40.17 7,145,000 +0.35(+0.88%)
May 13, 2019 40.44 40.56 39.70 39.82 7,422,305 -0.99(-2.43%)
May 10, 2019 40.86 40.95 40.12 40.81 6,596,099 -0.11(-0.26%)
May 09, 2019 40.67 41.11 40.24 40.92 6,101,280 +0.05(+0.11%)
May 08, 2019 40.45 41.14 40.02 40.87 6,998,823 +0.43(+1.06%)
May 07, 2019 40.87 41.15 40.24 40.44 8,436,859 -0.75(-1.82%)
May 06, 2019 41.04 41.33 40.59 41.19 7,226,642 -0.12(-0.30%)
May 03, 2019 41.39 41.51 41.13 41.32 7,221,388 +0.22(+0.54%)
May 02, 2019 41.11 41.18 40.48 41.09 6,939,787 +0.08(+0.21%)
May 01, 2019 40.93 41.33 40.87 41.01 7,793,286 +0.08(+0.21%)
Apr 30, 2019 41.00 41.15 40.52 40.93 10,699,650 +0.01(+0.02%)
Apr 29, 2019 40.43 41.03 40.32 40.92 6,668,534 +0.54(+1.34%)
Apr 26, 2019 40.28 40.46 39.92 40.38 9,494,786 +0.13(+0.32%)
Apr 25, 2019 40.75 40.81 40.22 40.25 8,693,036 -0.60(-1.48%)
Apr 24, 2019 40.64 41.25 40.64 40.85 7,850,220 +0.19(+0.47%)
Apr 23, 2019 41.49 41.52 40.62 40.66 10,899,280 -0.67(-1.63%)
Apr 22, 2019 41.70 41.96 41.32 41.33 7,128,819 -0.40(-0.97%)
Apr 18, 2019 42.19 42.31 41.70 41.74 10,460,142 -0.39(-0.92%)
Apr 17, 2019 42.02 42.21 41.32 42.13 13,211,538 +0.23(+0.55%)
Apr 16, 2019 41.69 41.99 41.23 41.90 10,356,634 +0.46(+1.11%)
Apr 15, 2019 40.93 41.61 40.93 41.44 7,805,929 +0.60(+1.48%)
Apr 12, 2019 41.09 41.25 40.80 40.83 9,553,689 +0.01(+0.02%)
Apr 11, 2019 41.70 41.87 40.73 40.83 10,725,748 -0.82(-1.96%)
Apr 10, 2019 41.64 41.81 41.53 41.64 7,177,323 +0.01(+0.02%)
Apr 09, 2019 41.85 42.04 41.53 41.64 11,764,325 -0.43(-1.02%)
Apr 08, 2019 41.80 42.32 41.64 42.06 9,320,001 +0.28(+0.68%)
Apr 05, 2019 41.53 42.19 41.48 41.78 13,756,358 +0.41(+1.00%)
Apr 04, 2019 41.87 42.02 41.14 41.37 18,521,554 -0.53(-1.26%)
Apr 03, 2019 42.43 42.55 41.62 41.90 23,428,734 -0.40(-0.94%)
Apr 02, 2019 42.66 43.12 42.02 42.29 48,264,080 -6.56(-13.43%)
Apr 01, 2019 48.55 48.98 48.24 48.86 8,419,018 +0.52(+1.07%)
Mar 29, 2019 47.94 48.71 47.85 48.34 6,535,887 +0.58(+1.22%)
Mar 28, 2019 47.63 48.47 47.59 47.76 7,550,470 +0.21(+0.45%)
Mar 27, 2019 47.14 47.60 46.71 47.54 6,622,147 +0.24(+0.50%)
Mar 26, 2019 47.26 47.95 47.08 47.30 7,307,114 +0.18(+0.37%)
Mar 25, 2019 47.62 47.67 46.87 47.13 5,978,325 -0.55(-1.15%)
Mar 22, 2019 48.61 48.85 47.66 47.68 6,355,382 -0.91(-1.87%)
Mar 21, 2019 47.90 48.75 47.70 48.59 4,967,774 +0.62(+1.29%)
Mar 20, 2019 48.61 48.73 47.76 47.97 6,769,883 -0.75(-1.54%)
Mar 19, 2019 48.47 49.03 48.35 48.72 7,697,850 +0.53(+1.09%)
Mar 18, 2019 47.91 48.20 47.60 48.19 6,932,843 +0.34(+0.72%)
Mar 15, 2019 47.34 47.89 47.14 47.85 12,792,966 +0.62(+1.31%)
Mar 14, 2019 47.39 47.65 46.96 47.23 7,581,939 -0.06(-0.13%)
Mar 13, 2019 46.91 47.34 46.62 47.29 7,486,902 +0.69(+1.48%)
Mar 12, 2019 46.58 46.78 46.35 46.60 7,380,259 +0.24(+0.53%)
Mar 11, 2019 45.98 46.67 45.72 46.36 7,379,348 +0.60(+1.30%)
Mar 08, 2019 45.74 46.46 45.33 45.76 12,971,115 +0.08(+0.18%)
Mar 07, 2019 46.58 46.72 45.51 45.68 12,689,607 -1.00(-2.14%)
Mar 06, 2019 48.53 48.70 46.52 46.68 20,145,712 -1.76(-3.63%)
Mar 05, 2019 49.55 49.70 48.11 48.44 15,649,376 -1.02(-2.07%)
Mar 04, 2019 51.16 51.19 49.12 49.46 14,228,990 -1.43(-2.81%)
Mar 01, 2019 54.13 54.38 50.48 50.89 13,481,218 -3.50(-6.43%)
Feb 28, 2019 54.55 54.91 54.21 54.39 10,177,144 -0.14(-0.25%)
Feb 27, 2019 54.31 54.69 54.16 54.52 5,183,372 -0.08(-0.15%)
Feb 26, 2019 54.63 54.79 54.15 54.61 4,579,665 +0.13(+0.24%)
Feb 25, 2019 54.19 54.75 54.04 54.48 5,639,217 +0.67(+1.25%)
Feb 22, 2019 53.81 53.94 53.34 53.81 6,451,721 -0.03(-0.06%)
Feb 21, 2019 54.72 54.78 53.68 53.84 5,866,995 -1.02(-1.85%)
Feb 20, 2019 55.75 55.97 54.65 54.85 10,316,591 -2.01(-3.53%)
Feb 19, 2019 56.14 57.26 56.08 56.86 8,344,067 +0.76(+1.36%)
Feb 15, 2019 55.70 56.40 55.51 56.10 6,113,355 +1.01(+1.83%)
Feb 14, 2019 54.76 55.35 54.46 55.09 5,046,135 +0.09(+0.17%)
Feb 13, 2019 54.56 55.21 54.48 55.00 5,079,316 +0.66(+1.22%)
Feb 12, 2019 54.03 54.66 53.68 54.34 5,241,488 +0.83(+1.55%)
Feb 11, 2019 53.34 53.56 53.18 53.51 4,586,070 +0.27(+0.50%)
Feb 08, 2019 53.76 53.84 52.80 53.24 5,451,416 -0.82(-1.52%)
Feb 07, 2019 54.03 54.19 53.44 54.06 6,098,465 -0.20(-0.38%)
Feb 06, 2019 53.91 54.45 53.82 54.27 5,710,851 +0.12(+0.22%)
Feb 05, 2019 54.20 54.47 53.79 54.15 6,897,024 -0.11(-0.21%)
Feb 04, 2019 54.54 54.58 53.84 54.26 7,157,816 -0.32(-0.58%)
Feb 01, 2019 54.96 55.09 54.31 54.58 6,113,978 -0.29(-0.53%)
Jan 31, 2019 54.29 55.12 54.29 54.87 9,606,129 +0.49(+0.91%)
Jan 30, 2019 54.22 54.69 54.05 54.38 5,427,708 +0.08(+0.15%)
Jan 29, 2019 54.33 54.52 53.82 54.29 4,431,362 -0.06(-0.11%)
Jan 28, 2019 54.19 54.42 53.51 54.35 5,384,061 -0.24(-0.43%)
Jan 25, 2019 54.60 54.99 54.35 54.59 6,876,891 +0.43(+0.80%)
Jan 24, 2019 54.47 54.52 53.81 54.16 5,468,985 -0.30(-0.54%)
Jan 23, 2019 54.75 54.98 53.92 54.45 5,515,050 +0.09(+0.17%)
Jan 22, 2019 54.76 54.91 53.99 54.36 7,346,270 -0.64(-1.16%)
Jan 18, 2019 54.99 55.34 54.64 55.00 7,295,684 +0.33(+0.61%)
Jan 17, 2019 54.17 54.88 54.13 54.66 4,758,790 -0.01(-0.01%)
Jan 16, 2019 54.68 55.12 54.55 54.67 4,985,005 +0.16(+0.29%)
Jan 15, 2019 53.89 54.66 53.76 54.51 5,342,032 +0.87(+1.61%)
Jan 14, 2019 54.22 54.29 53.42 53.65 7,831,164 -0.80(-1.48%)
Jan 11, 2019 55.13 55.14 54.01 54.45 7,486,380 -0.58(-1.06%)
Jan 10, 2019 54.69 55.24 54.10 55.04 6,756,650 +0.19(+0.35%)
Jan 09, 2019 54.53 55.16 54.31 54.85 8,320,480 +0.65(+1.20%)
Jan 08, 2019 53.55 54.42 53.26 54.19 8,442,079 +1.06(+2.00%)
Jan 07, 2019 52.51 53.56 52.26 53.13 8,048,898 +0.30(+0.57%)
Jan 04, 2019 51.96 53.26 51.63 52.83 9,045,526 +1.70(+3.33%)
Jan 03, 2019 51.48 51.70 50.66 51.13 7,675,267 -0.54(-1.04%)
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.