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 (%)
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%)
Jul 01, 2020 34.97 35.49 33.81 33.92 8,509,329 -1.25(-3.56%)
Jun 30, 2020 34.95 35.33 34.65 35.17 5,760,465 +0.06(+0.17%)
Jun 29, 2020 34.39 35.38 34.34 35.12 6,297,722 +0.95(+2.79%)
Jun 26, 2020 34.74 34.79 33.81 34.16 8,481,181 -0.72(-2.07%)
Jun 25, 2020 34.12 35.07 33.79 34.88 8,024,785 +0.72(+2.11%)
Jun 24, 2020 35.20 35.41 33.90 34.16 7,493,602 -1.36(-3.83%)
Jun 23, 2020 36.50 36.70 35.45 35.52 6,529,622 -0.36(-0.99%)
Jun 22, 2020 36.14 36.28 35.48 35.88 6,208,916 -0.74(-2.02%)
Jun 19, 2020 35.25 36.92 35.02 36.62 16,436,672 +1.78(+5.12%)
Jun 18, 2020 34.58 35.22 34.34 34.83 3,857,687 -0.14(-0.40%)
Jun 17, 2020 35.10 35.49 34.70 34.97 5,746,605 +0.00(+0.00%)
Jun 16, 2020 35.26 35.64 34.14 34.97 6,565,315 +0.55(+1.59%)
Jun 15, 2020 33.57 34.83 33.05 34.43 6,359,372 +0.07(+0.22%)
Jun 12, 2020 34.73 35.35 33.79 34.35 6,047,123 +0.54(+1.59%)
Jun 11, 2020 35.83 35.85 33.80 33.81 9,517,897 -2.93(-7.97%)
Jun 10, 2020 37.77 37.88 36.69 36.74 5,495,302 -0.83(-2.21%)
Jun 09, 2020 38.65 38.69 37.31 37.57 6,104,973 -1.44(-3.70%)
Jun 08, 2020 37.75 39.31 37.75 39.02 8,716,711 +1.39(+3.68%)
Jun 05, 2020 37.51 38.48 37.21 37.63 9,703,935 +0.95(+2.60%)
Jun 04, 2020 35.76 36.82 35.49 36.68 5,964,915 +0.49(+1.35%)
Jun 03, 2020 36.48 36.85 36.05 36.19 5,641,365 +0.05(+0.14%)
Jun 02, 2020 35.84 36.40 35.79 36.14 5,161,592 +0.21(+0.58%)
Jun 01, 2020 35.44 36.08 35.35 35.93 6,956,148 +0.30(+0.84%)
May 29, 2020 34.47 35.66 34.21 35.63 10,675,292 +0.92(+2.65%)
May 28, 2020 36.05 36.05 34.63 34.71 7,157,633 -0.95(-2.65%)
May 27, 2020 35.50 36.26 35.01 35.66 9,336,558 +0.67(+1.92%)
May 26, 2020 33.55 35.24 33.47 34.98 9,855,948 +2.12(+6.46%)
May 22, 2020 32.88 33.25 32.64 32.86 4,086,932 -0.12(-0.38%)
May 21, 2020 33.19 33.82 32.91 32.98 5,350,509 -0.32(-0.97%)
May 20, 2020 33.33 33.68 33.17 33.31 5,601,785 +0.31(+0.93%)
May 19, 2020 33.69 33.95 32.97 33.00 6,267,545 -0.52(-1.57%)
May 18, 2020 32.56 33.61 32.36 33.52 11,428,467 +2.02(+6.41%)
May 15, 2020 31.43 31.57 30.77 31.51 21,096,540 -0.37(-1.16%)
May 14, 2020 31.33 32.02 30.07 31.88 15,936,294 +0.41(+1.30%)
May 13, 2020 33.07 33.21 31.19 31.47 14,439,034 -1.79(-5.38%)
May 12, 2020 34.44 34.61 33.25 33.25 7,679,711 -0.97(-2.83%)
May 11, 2020 34.28 34.38 33.82 34.22 6,000,050 +0.03(+0.10%)
May 08, 2020 33.84 34.29 33.54 34.19 7,272,000 +0.83(+2.48%)
May 07, 2020 34.10 34.35 33.16 33.36 8,405,539 -0.44(-1.31%)
May 06, 2020 34.71 34.71 33.69 33.80 7,602,432 -0.67(-1.95%)
May 05, 2020 35.69 35.72 34.35 34.48 9,404,840 -0.35(-1.01%)
May 04, 2020 34.21 35.13 33.82 34.83 8,759,228 +0.65(+1.90%)
May 01, 2020 35.09 35.36 33.97 34.18 8,612,320 -1.34(-3.77%)
Apr 30, 2020 37.00 37.09 35.46 35.52 9,612,812 -1.70(-4.56%)
Apr 29, 2020 36.95 37.41 36.24 37.22 6,168,158 +0.58(+1.59%)
Apr 28, 2020 37.25 37.45 36.11 36.63 6,955,913 +0.18(+0.50%)
Apr 27, 2020 35.92 36.54 35.85 36.45 8,170,609 +0.57(+1.58%)
Apr 24, 2020 35.85 36.12 35.28 35.89 5,000,026 +0.20(+0.55%)
Apr 23, 2020 35.39 36.45 35.39 35.69 5,157,802 +0.16(+0.44%)
Apr 22, 2020 35.20 35.65 34.93 35.53 5,700,227 +0.62(+1.79%)
Apr 21, 2020 34.49 35.06 34.22 34.91 7,209,167 -0.25(-0.70%)
Apr 20, 2020 36.23 36.54 35.03 35.16 7,253,473 -1.35(-3.71%)
Apr 17, 2020 36.41 36.65 35.89 36.51 7,664,821 +1.04(+2.94%)
Apr 16, 2020 35.58 36.17 34.78 35.47 7,466,098 -0.17(-0.48%)
Apr 15, 2020 37.38 37.58 35.51 35.64 7,371,957 -2.41(-6.34%)
Apr 14, 2020 36.82 38.11 36.76 38.05 7,900,752 +1.86(+5.15%)
Apr 13, 2020 35.93 36.78 35.65 36.19 5,377,204 +0.11(+0.30%)
Apr 09, 2020 35.40 36.44 35.35 36.08 8,670,701 +0.73(+2.07%)
Apr 08, 2020 35.44 35.76 34.57 35.35 7,564,118 +0.23(+0.65%)
Apr 07, 2020 35.60 36.33 34.88 35.12 8,155,523 +0.15(+0.42%)
Apr 06, 2020 34.38 34.99 33.80 34.98 13,231,234 +1.57(+4.69%)
Apr 03, 2020 33.02 33.72 32.61 33.41 7,908,948 +0.33(+0.99%)
Apr 02, 2020 32.96 33.95 32.33 33.08 23,023,656 -2.22(-6.30%)
Apr 01, 2020 36.98 38.07 34.96 35.31 8,278,957 -2.23(-5.95%)
Mar 31, 2020 37.14 38.95 36.71 37.54 11,343,308 +0.48(+1.31%)
Mar 30, 2020 36.58 37.45 36.45 37.05 8,671,496 +0.95(+2.64%)
Mar 27, 2020 36.53 37.36 35.96 36.10 7,188,390 -1.37(-3.66%)
Mar 26, 2020 34.25 37.62 33.64 37.47 13,524,808 +3.47(+10.21%)
Mar 25, 2020 36.47 37.29 33.89 34.00 13,449,993 -3.13(-8.42%)
Mar 24, 2020 36.94 37.69 35.85 37.13 11,747,216 +1.35(+3.76%)
Mar 23, 2020 38.20 39.14 35.44 35.78 10,940,730 -2.31(-6.05%)
Mar 20, 2020 39.71 39.88 36.59 38.09 13,443,298 -1.75(-4.39%)
Mar 19, 2020 43.25 44.49 38.22 39.83 12,595,620 -3.50(-8.07%)
Mar 18, 2020 38.84 43.49 38.44 43.33 20,225,054 +2.63(+6.47%)
Mar 17, 2020 37.90 40.70 35.70 40.70 11,263,258 +3.71(+10.03%)
Mar 16, 2020 34.33 39.41 34.05 36.99 12,784,216 -0.91(-2.40%)
Mar 13, 2020 35.05 38.00 33.92 37.90 13,627,581 +4.24(+12.60%)
Mar 12, 2020 35.95 36.04 33.25 33.66 13,704,645 -4.14(-10.96%)
Mar 11, 2020 39.57 39.92 37.31 37.80 10,478,027 -2.54(-6.29%)
Mar 10, 2020 40.61 41.43 38.44 40.33 13,639,031 +0.59(+1.49%)
Mar 09, 2020 39.41 41.66 39.38 39.74 15,041,199 -1.70(-4.10%)
Mar 06, 2020 38.77 41.71 38.71 41.44 14,410,907 +1.42(+3.55%)
Mar 05, 2020 38.77 40.18 38.67 40.02 8,818,736 +0.07(+0.18%)
Mar 04, 2020 38.69 39.99 38.41 39.95 8,765,366 +2.11(+5.57%)
Mar 03, 2020 38.97 40.39 37.53 37.84 12,655,771 -1.63(-4.14%)
Mar 02, 2020 37.68 39.53 37.31 39.47 13,705,396 +1.93(+5.14%)
Feb 28, 2020 37.06 37.65 36.60 37.55 14,451,615 -0.39(-1.04%)
Feb 27, 2020 38.52 39.24 37.37 37.94 12,335,283 -1.17(-3.00%)
Feb 26, 2020 39.55 40.20 39.08 39.11 8,789,281 +0.13(+0.34%)
Feb 25, 2020 40.49 40.52 38.76 38.98 7,719,699 -1.25(-3.10%)
Feb 24, 2020 41.66 42.12 40.21 40.23 9,807,242 -1.99(-4.70%)
Feb 21, 2020 42.55 42.68 42.07 42.21 5,660,862 -0.34(-0.81%)
Feb 20, 2020 42.72 42.94 42.25 42.56 4,105,458 -0.16(-0.38%)
Feb 19, 2020 42.52 42.74 42.25 42.72 3,997,050 +0.17(+0.40%)
Feb 18, 2020 43.00 43.24 42.44 42.55 5,282,723 -0.44(-1.02%)
Feb 14, 2020 43.69 43.75 42.90 42.99 6,336,327 -0.59(-1.34%)
Feb 13, 2020 44.17 44.30 43.47 43.57 4,509,384 -0.73(-1.65%)
Feb 12, 2020 43.45 44.35 43.21 44.30 6,591,312 +1.20(+2.79%)
Feb 11, 2020 43.55 43.56 42.99 43.10 4,982,895 -0.35(-0.80%)
Feb 10, 2020 43.34 43.97 43.19 43.45 5,317,893 +0.15(+0.34%)
Feb 07, 2020 43.34 43.67 43.09 43.30 4,153,566 -0.20(-0.47%)
Feb 06, 2020 43.52 44.12 43.25 43.51 5,409,169 +0.41(+0.96%)
Feb 05, 2020 42.99 43.64 42.70 43.09 6,622,514 +0.52(+1.22%)
Feb 04, 2020 41.94 42.64 41.75 42.57 6,036,789 +1.13(+2.73%)
Feb 03, 2020 41.51 41.88 41.42 41.44 6,334,751 +0.08(+0.20%)
Jan 31, 2020 42.06 42.23 41.21 41.36 8,031,367 -0.89(-2.12%)
Jan 30, 2020 42.33 42.40 41.63 42.25 4,659,772 -0.27(-0.63%)
Jan 29, 2020 42.96 43.10 42.52 42.52 4,315,093 -0.41(-0.95%)
Jan 28, 2020 42.66 43.09 42.43 42.93 5,865,654 +0.45(+1.05%)
Jan 27, 2020 41.93 42.78 41.92 42.48 6,280,676 +0.15(+0.37%)
Jan 24, 2020 43.37 43.41 42.21 42.33 7,887,398 -1.02(-2.36%)
Jan 23, 2020 43.39 43.60 42.95 43.35 6,139,006 -0.10(-0.22%)
Jan 22, 2020 43.70 43.95 43.43 43.45 4,552,582 -0.37(-0.84%)
Jan 21, 2020 44.24 44.24 43.48 43.82 7,303,703 -0.44(-0.99%)
Jan 17, 2020 44.48 44.56 44.18 44.26 6,206,497 -0.01(-0.02%)
Jan 16, 2020 44.28 44.43 44.07 44.26 6,114,152 -0.01(-0.02%)
Jan 15, 2020 44.36 44.49 43.99 44.27 4,297,694 -0.15(-0.35%)
Jan 14, 2020 43.95 44.50 43.78 44.43 5,491,735 +0.46(+1.04%)
Jan 13, 2020 44.08 44.46 43.91 43.97 6,783,842 -0.13(-0.30%)
Jan 10, 2020 44.61 44.64 43.97 44.10 8,222,914 -0.35(-0.79%)
Jan 09, 2020 45.38 45.62 44.43 44.45 10,413,280 -0.96(-2.11%)
Jan 08, 2020 45.59 46.20 44.66 45.41 21,431,452 -2.81(-5.84%)
Jan 07, 2020 48.17 48.38 47.68 48.22 5,367,997 -0.24(-0.50%)
Jan 06, 2020 48.02 48.62 47.56 48.47 7,380,758 +0.41(+0.86%)
Jan 03, 2020 47.61 48.27 47.32 48.05 6,019,130 +0.00(+0.00%)
Jan 02, 2020 48.22 48.47 47.74 48.05 7,008,439 +0.10(+0.20%)
Dec 31, 2019 47.84 48.37 47.83 47.96 4,063,447 +0.04(+0.08%)
Dec 30, 2019 48.06 48.48 47.83 47.92 4,013,559 -0.09(-0.19%)
Dec 27, 2019 47.92 48.01 47.48 48.01 4,484,779 +0.10(+0.20%)
Dec 26, 2019 47.45 48.01 47.42 47.91 3,363,944 +0.45(+0.94%)
Dec 24, 2019 47.91 47.92 47.40 47.46 1,813,927 -0.18(-0.38%)
Dec 23, 2019 47.75 47.99 47.52 47.64 5,917,539 +0.15(+0.31%)
Dec 20, 2019 47.44 47.97 46.98 47.49 10,373,465 +0.52(+1.11%)
Dec 19, 2019 46.81 47.84 46.64 46.97 6,391,789 +0.45(+0.96%)
Dec 18, 2019 46.55 46.78 46.31 46.52 6,031,801 +0.09(+0.19%)
Dec 17, 2019 47.06 47.18 46.17 46.44 6,660,552 -0.58(-1.23%)
Dec 16, 2019 47.32 47.80 47.00 47.01 6,714,567 -0.07(-0.14%)
Dec 13, 2019 47.59 47.83 46.92 47.08 5,355,843 -0.57(-1.19%)
Dec 12, 2019 47.43 48.22 47.29 47.65 3,860,238 +0.46(+0.98%)
Dec 11, 2019 47.30 47.53 46.98 47.18 3,628,150 -0.33(-0.68%)
Dec 10, 2019 47.87 47.91 47.38 47.51 4,181,143 -0.24(-0.51%)
Dec 09, 2019 47.61 48.05 47.43 47.75 4,860,647 +0.07(+0.14%)
Dec 06, 2019 48.30 48.74 47.66 47.69 4,276,142 -0.38(-0.80%)
Dec 05, 2019 48.04 48.24 47.56 48.07 4,690,076 +0.15(+0.32%)
Dec 04, 2019 48.55 48.66 47.70 47.92 4,629,706 -0.07(-0.14%)
Dec 03, 2019 47.83 48.05 46.96 47.98 6,062,133 -0.23(-0.47%)
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.