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 (%)
Jul 31, 2020 33.39 33.92 33.25 33.77 14,124,745 +0.06(+0.17%)
Jul 30, 2020 33.64 33.89 33.18 33.72 5,428,319 -0.43(-1.26%)
Jul 29, 2020 33.87 34.23 33.28 34.15 5,991,960 +0.40(+1.18%)
Jul 28, 2020 33.13 34.02 33.05 33.75 6,678,838 +0.70(+2.11%)
Jul 27, 2020 33.69 33.97 32.54 33.05 9,612,296 -0.56(-1.65%)
Jul 24, 2020 33.49 34.25 33.43 33.61 4,806,928 +0.14(+0.42%)
Jul 23, 2020 33.93 34.00 33.21 33.47 5,668,794 -0.29(-0.86%)
Jul 22, 2020 33.52 33.78 33.18 33.76 5,168,921 +0.23(+0.69%)
Jul 21, 2020 33.77 34.44 33.39 33.52 8,062,186 -0.04(-0.12%)
Jul 20, 2020 34.17 34.17 33.37 33.57 4,896,958 -0.80(-2.32%)
Jul 17, 2020 34.50 34.75 34.27 34.36 4,508,959 +0.06(+0.17%)
Jul 16, 2020 33.61 34.59 33.50 34.30 5,282,062 +0.56(+1.65%)
Jul 15, 2020 33.55 33.99 33.13 33.75 7,398,993 +0.47(+1.42%)
Jul 14, 2020 32.71 33.35 32.29 33.28 7,110,079 +0.44(+1.34%)
Jul 13, 2020 33.33 33.48 32.72 32.84 11,759,250 -0.45(-1.35%)
Jul 10, 2020 32.08 33.34 31.94 33.28 14,174,406 +0.92(+2.85%)
Jul 09, 2020 33.35 33.39 31.57 32.36 34,676,324 -2.72(-7.76%)
Jul 08, 2020 36.07 36.07 34.79 35.08 8,950,572 +0.06(+0.17%)
Jul 07, 2020 35.48 35.57 34.94 35.03 6,191,484 -0.78(-2.18%)
Jul 06, 2020 35.38 36.35 35.37 35.81 9,922,733 +0.98(+2.81%)
Jul 02, 2020 34.27 35.12 34.23 34.83 9,523,695 +0.91(+2.69%)
Jul 01, 2020 34.97 35.48 33.81 33.91 8,510,883 -1.25(-3.56%)
Jun 30, 2020 34.94 35.33 34.64 35.17 5,761,517 +0.06(+0.17%)
Jun 29, 2020 34.38 35.37 34.33 35.11 6,298,872 +0.95(+2.79%)
Jun 26, 2020 34.74 34.79 33.81 34.16 8,482,730 -0.72(-2.07%)
Jun 25, 2020 34.11 35.07 33.78 34.88 8,026,251 +0.72(+2.11%)
Jun 24, 2020 35.19 35.41 33.89 34.16 7,494,970 -1.36(-3.83%)
Jun 23, 2020 36.49 36.69 35.44 35.52 6,530,815 -0.36(-0.99%)
Jun 22, 2020 36.13 36.27 35.47 35.87 6,210,050 -0.74(-2.02%)
Jun 19, 2020 35.24 36.92 35.01 36.61 16,439,674 +1.78(+5.12%)
Jun 18, 2020 34.58 35.22 34.33 34.83 3,858,392 -0.14(-0.40%)
Jun 17, 2020 35.09 35.48 34.69 34.97 5,747,655 +0.00(+0.00%)
Jun 16, 2020 35.25 35.63 34.14 34.97 6,566,514 +0.55(+1.59%)
Jun 15, 2020 33.57 34.83 33.04 34.42 6,360,533 +0.07(+0.22%)
Jun 12, 2020 34.73 35.34 33.78 34.35 6,048,227 +0.54(+1.60%)
Jun 11, 2020 35.82 35.84 33.79 33.81 9,519,635 -2.93(-7.97%)
Jun 10, 2020 37.76 37.87 36.69 36.74 5,496,306 -0.83(-2.21%)
Jun 09, 2020 38.64 38.68 37.31 37.56 6,106,088 -1.44(-3.70%)
Jun 08, 2020 37.74 39.31 37.74 39.01 8,718,303 +1.39(+3.68%)
Jun 05, 2020 37.50 38.47 37.20 37.62 9,705,707 +0.95(+2.60%)
Jun 04, 2020 35.76 36.81 35.48 36.67 5,966,004 +0.49(+1.35%)
Jun 03, 2020 36.48 36.84 36.05 36.18 5,642,395 +0.05(+0.14%)
Jun 02, 2020 35.83 36.40 35.78 36.13 5,162,534 +0.21(+0.58%)
Jun 01, 2020 35.43 36.07 35.34 35.92 6,957,419 +0.30(+0.84%)
May 29, 2020 34.46 35.65 34.20 35.62 10,677,242 +0.92(+2.65%)
May 28, 2020 36.04 36.04 34.63 34.70 7,158,940 -0.95(-2.65%)
May 27, 2020 35.49 36.25 35.00 35.65 9,338,263 +0.67(+1.92%)
May 26, 2020 33.54 35.23 33.47 34.98 9,857,749 +2.12(+6.46%)
May 22, 2020 32.88 33.24 32.64 32.85 4,087,679 -0.12(-0.38%)
May 21, 2020 33.18 33.82 32.90 32.98 5,351,486 -0.32(-0.97%)
May 20, 2020 33.33 33.67 33.17 33.30 5,602,808 +0.31(+0.93%)
May 19, 2020 33.68 33.95 32.97 32.99 6,268,689 -0.52(-1.57%)
May 18, 2020 32.56 33.61 32.35 33.52 11,430,552 +2.02(+6.41%)
May 15, 2020 31.43 31.57 30.76 31.50 21,100,390 -0.37(-1.16%)
May 14, 2020 31.33 32.01 30.07 31.87 15,939,202 +0.41(+1.30%)
May 13, 2020 33.07 33.21 31.18 31.46 14,441,668 -1.79(-5.38%)
May 12, 2020 34.43 34.60 33.24 33.25 7,681,112 -0.97(-2.83%)
May 11, 2020 34.27 34.37 33.81 34.22 6,001,145 +0.03(+0.10%)
May 08, 2020 33.83 34.29 33.53 34.18 7,273,327 +0.83(+2.48%)
May 07, 2020 34.09 34.35 33.15 33.35 8,407,073 -0.44(-1.31%)
May 06, 2020 34.70 34.71 33.68 33.80 7,603,819 -0.67(-1.95%)
May 05, 2020 35.68 35.71 34.34 34.47 9,406,556 -0.35(-1.01%)
May 04, 2020 34.21 35.13 33.81 34.82 8,760,826 +0.65(+1.90%)
May 01, 2020 35.09 35.36 33.96 34.17 8,613,892 -1.34(-3.77%)
Apr 30, 2020 36.99 37.09 35.45 35.51 9,614,566 -1.70(-4.56%)
Apr 29, 2020 36.94 37.41 36.23 37.21 6,169,283 +0.58(+1.59%)
Apr 28, 2020 37.24 37.44 36.10 36.63 6,957,182 +0.18(+0.50%)
Apr 27, 2020 35.91 36.54 35.84 36.45 8,172,100 +0.57(+1.58%)
Apr 24, 2020 35.84 36.12 35.27 35.88 5,000,938 +0.20(+0.55%)
Apr 23, 2020 35.38 36.44 35.38 35.68 5,158,743 +0.16(+0.44%)
Apr 22, 2020 35.19 35.64 34.92 35.53 5,701,267 +0.62(+1.79%)
Apr 21, 2020 34.49 35.05 34.22 34.90 7,210,482 -0.25(-0.70%)
Apr 20, 2020 36.23 36.54 35.02 35.15 7,254,796 -1.35(-3.71%)
Apr 17, 2020 36.41 36.64 35.88 36.50 7,666,219 +1.04(+2.94%)
Apr 16, 2020 35.58 36.16 34.77 35.46 7,467,461 -0.17(-0.48%)
Apr 15, 2020 37.37 37.57 35.50 35.63 7,373,302 -2.41(-6.34%)
Apr 14, 2020 36.82 38.10 36.75 38.05 7,902,194 +1.86(+5.15%)
Apr 13, 2020 35.92 36.78 35.64 36.18 5,378,185 +0.11(+0.30%)
Apr 09, 2020 35.40 36.44 35.35 36.08 8,672,283 +0.73(+2.07%)
Apr 08, 2020 35.44 35.75 34.56 35.35 7,565,498 +0.23(+0.65%)
Apr 07, 2020 35.59 36.32 34.87 35.12 8,157,011 +0.15(+0.42%)
Apr 06, 2020 34.37 34.99 33.79 34.97 13,233,648 +1.57(+4.69%)
Apr 03, 2020 33.02 33.72 32.61 33.40 7,910,391 +0.33(+0.99%)
Apr 02, 2020 32.95 33.95 32.32 33.08 23,027,858 -2.22(-6.30%)
Apr 01, 2020 36.97 38.06 34.95 35.30 8,280,468 -2.23(-5.95%)
Mar 31, 2020 37.14 38.94 36.70 37.53 11,345,377 +0.48(+1.31%)
Mar 30, 2020 36.57 37.45 36.45 37.05 8,673,078 +0.95(+2.64%)
Mar 27, 2020 36.52 37.35 35.95 36.09 7,189,702 -1.37(-3.66%)
Mar 26, 2020 34.24 37.61 33.63 37.46 13,527,275 +3.47(+10.21%)
Mar 25, 2020 36.46 37.28 33.89 33.99 13,452,447 -3.13(-8.42%)
Mar 24, 2020 36.93 37.69 35.84 37.12 11,749,359 +1.35(+3.76%)
Mar 23, 2020 38.19 39.14 35.43 35.77 10,942,726 -2.31(-6.05%)
Mar 20, 2020 39.70 39.88 36.59 38.08 13,445,751 -1.75(-4.39%)
Mar 19, 2020 43.24 44.49 38.21 39.83 12,597,918 -3.49(-8.07%)
Mar 18, 2020 38.83 43.48 38.43 43.32 20,228,744 +2.63(+6.47%)
Mar 17, 2020 37.89 40.69 35.69 40.69 11,265,313 +3.71(+10.03%)
Mar 16, 2020 34.32 39.40 34.04 36.98 12,786,548 -0.91(-2.40%)
Mar 13, 2020 35.04 37.99 33.92 37.89 13,630,068 +4.24(+12.60%)
Mar 12, 2020 35.94 36.04 33.24 33.65 13,707,145 -4.14(-10.96%)
Mar 11, 2020 39.56 39.92 37.30 37.79 10,479,939 -2.53(-6.29%)
Mar 10, 2020 40.60 41.42 38.43 40.33 13,641,519 +0.59(+1.49%)
Mar 09, 2020 39.40 41.66 39.38 39.74 15,043,943 -1.70(-4.10%)
Mar 06, 2020 38.76 41.71 38.70 41.43 14,413,536 +1.42(+3.55%)
Mar 05, 2020 38.76 40.17 38.66 40.02 8,820,345 +0.07(+0.18%)
Mar 04, 2020 38.68 39.98 38.41 39.94 8,766,965 +2.11(+5.57%)
Mar 03, 2020 38.97 40.38 37.52 37.83 12,658,080 -1.63(-4.14%)
Mar 02, 2020 37.67 39.52 37.30 39.47 13,707,896 +1.93(+5.14%)
Feb 28, 2020 37.05 37.64 36.59 37.54 14,454,252 -0.39(-1.04%)
Feb 27, 2020 38.51 39.23 37.37 37.93 12,337,534 -1.17(-3.00%)
Feb 26, 2020 39.54 40.20 39.07 39.10 8,790,885 +0.13(+0.34%)
Feb 25, 2020 40.48 40.52 38.75 38.97 7,721,107 -1.25(-3.10%)
Feb 24, 2020 41.66 42.11 40.20 40.22 9,809,031 -1.99(-4.70%)
Feb 21, 2020 42.54 42.67 42.06 42.21 5,661,895 -0.34(-0.81%)
Feb 20, 2020 42.71 42.94 42.25 42.55 4,106,207 -0.16(-0.38%)
Feb 19, 2020 42.51 42.73 42.24 42.71 3,997,779 +0.17(+0.41%)
Feb 18, 2020 42.99 43.23 42.43 42.54 5,283,686 -0.44(-1.02%)
Feb 14, 2020 43.69 43.74 42.89 42.98 6,337,484 -0.59(-1.34%)
Feb 13, 2020 44.17 44.30 43.47 43.56 4,510,207 -0.73(-1.65%)
Feb 12, 2020 43.44 44.35 43.20 44.30 6,592,516 +1.20(+2.79%)
Feb 11, 2020 43.54 43.56 42.98 43.09 4,983,805 -0.35(-0.80%)
Feb 10, 2020 43.34 43.96 43.18 43.44 5,318,865 +0.15(+0.34%)
Feb 07, 2020 43.33 43.66 43.08 43.30 4,154,324 -0.20(-0.47%)
Feb 06, 2020 43.52 44.11 43.24 43.50 5,410,157 +0.41(+0.96%)
Feb 05, 2020 42.98 43.63 42.69 43.08 6,623,724 +0.52(+1.22%)
Feb 04, 2020 41.93 42.63 41.74 42.56 6,037,892 +1.13(+2.73%)
Feb 03, 2020 41.51 41.87 41.41 41.43 6,335,908 +0.08(+0.20%)
Jan 31, 2020 42.05 42.22 41.20 41.35 8,032,833 -0.89(-2.12%)
Jan 30, 2020 42.32 42.39 41.62 42.25 4,660,623 -0.27(-0.63%)
Jan 29, 2020 42.95 43.09 42.51 42.52 4,315,881 -0.41(-0.95%)
Jan 28, 2020 42.65 43.08 42.43 42.92 5,866,725 +0.45(+1.05%)
Jan 27, 2020 41.92 42.77 41.91 42.47 6,281,823 +0.15(+0.37%)
Jan 24, 2020 43.36 43.40 42.20 42.32 7,888,839 -1.02(-2.36%)
Jan 23, 2020 43.38 43.59 42.95 43.34 6,140,127 -0.10(-0.22%)
Jan 22, 2020 43.69 43.95 43.43 43.44 4,553,413 -0.37(-0.84%)
Jan 21, 2020 44.23 44.23 43.48 43.81 7,305,037 -0.44(-0.99%)
Jan 17, 2020 44.48 44.56 44.17 44.25 6,207,631 -0.01(-0.02%)
Jan 16, 2020 44.27 44.43 44.06 44.26 6,115,269 -0.01(-0.02%)
Jan 15, 2020 44.35 44.48 43.98 44.26 4,298,479 -0.15(-0.35%)
Jan 14, 2020 43.95 44.49 43.77 44.42 5,492,738 +0.46(+1.04%)
Jan 13, 2020 44.08 44.45 43.90 43.96 6,785,081 -0.13(-0.30%)
Jan 10, 2020 44.60 44.63 43.96 44.09 8,224,416 -0.35(-0.79%)
Jan 09, 2020 45.37 45.61 44.42 44.44 10,415,182 -0.96(-2.11%)
Jan 08, 2020 45.58 46.19 44.65 45.40 21,435,366 -2.81(-5.84%)
Jan 07, 2020 48.16 48.37 47.67 48.22 5,368,977 -0.24(-0.50%)
Jan 06, 2020 48.01 48.61 47.55 48.46 7,382,106 +0.41(+0.86%)
Jan 03, 2020 47.61 48.26 47.31 48.05 6,020,229 +0.00(+0.00%)
Jan 02, 2020 48.21 48.46 47.74 48.05 7,009,719 +0.10(+0.20%)
Dec 31, 2019 47.83 48.36 47.83 47.95 4,064,189 +0.04(+0.08%)
Dec 30, 2019 48.05 48.47 47.83 47.91 4,014,292 -0.09(-0.19%)
Dec 27, 2019 47.92 48.00 47.48 48.00 4,485,598 +0.10(+0.20%)
Dec 26, 2019 47.44 48.00 47.41 47.90 3,364,559 +0.45(+0.94%)
Dec 24, 2019 47.90 47.92 47.39 47.45 1,814,258 -0.18(-0.38%)
Dec 23, 2019 47.74 47.98 47.51 47.63 5,918,620 +0.15(+0.31%)
Dec 20, 2019 47.44 47.96 46.97 47.48 10,375,359 +0.52(+1.11%)
Dec 19, 2019 46.80 47.83 46.63 46.96 6,392,956 +0.45(+0.96%)
Dec 18, 2019 46.54 46.77 46.30 46.52 6,032,903 +0.09(+0.19%)
Dec 17, 2019 47.05 47.17 46.16 46.43 6,661,769 -0.58(-1.23%)
Dec 16, 2019 47.31 47.79 46.99 47.00 6,715,793 -0.07(-0.14%)
Dec 13, 2019 47.58 47.83 46.91 47.07 5,356,821 -0.57(-1.19%)
Dec 12, 2019 47.42 48.21 47.28 47.64 3,860,943 +0.46(+0.98%)
Dec 11, 2019 47.29 47.52 46.97 47.18 3,628,813 -0.33(-0.68%)
Dec 10, 2019 47.86 47.90 47.37 47.50 4,181,907 -0.24(-0.51%)
Dec 09, 2019 47.60 48.04 47.42 47.74 4,861,535 +0.06(+0.14%)
Dec 06, 2019 48.29 48.73 47.65 47.68 4,276,923 -0.38(-0.80%)
Dec 05, 2019 48.03 48.23 47.55 48.06 4,690,932 +0.15(+0.32%)
Dec 04, 2019 48.54 48.65 47.70 47.91 4,630,552 -0.06(-0.14%)
Dec 03, 2019 47.82 48.05 46.95 47.97 6,063,240 -0.23(-0.47%)
Dec 02, 2019 48.22 48.39 47.54 48.20 7,002,962 -0.27(-0.55%)
Nov 29, 2019 48.76 48.79 48.35 48.47 2,678,103 -0.41(-0.85%)
Nov 27, 2019 48.62 48.93 48.18 48.88 4,960,620 +0.39(+0.80%)
Nov 26, 2019 49.13 49.23 47.93 48.49 9,414,943 -0.85(-1.71%)
Nov 25, 2019 49.35 49.65 49.25 49.34 5,726,386 +0.06(+0.12%)
Nov 22, 2019 49.56 49.83 49.13 49.28 4,312,214 -0.02(-0.03%)
Nov 21, 2019 49.90 49.94 49.17 49.30 4,872,705 -0.59(-1.17%)
Nov 20, 2019 49.78 50.04 49.35 49.88 7,295,960 -0.09(-0.18%)
Nov 19, 2019 50.55 50.55 49.69 49.97 5,163,580 -0.40(-0.79%)
Nov 18, 2019 50.48 50.73 50.18 50.37 5,626,800 -0.16(-0.32%)
Nov 15, 2019 50.32 51.14 50.27 50.53 6,543,209 +0.53(+1.07%)
Nov 14, 2019 50.29 50.58 49.74 50.00 5,183,380 -0.25(-0.50%)
Nov 13, 2019 50.56 50.71 49.87 50.25 6,300,704 -0.38(-0.75%)
Nov 12, 2019 50.29 50.73 49.65 50.63 8,552,051 +0.38(+0.76%)
Nov 11, 2019 50.56 51.05 49.41 50.25 30,249,302 +2.43(+5.08%)
Nov 08, 2019 47.41 48.01 46.88 47.82 6,751,831 +0.46(+0.97%)
Nov 07, 2019 48.29 49.07 47.27 47.36 12,215,315 -0.66(-1.38%)
Nov 06, 2019 49.80 49.81 47.25 48.02 16,915,608 -1.39(-2.81%)
Nov 05, 2019 48.42 52.07 47.72 49.41 35,496,788 +1.26(+2.62%)
Nov 04, 2019 46.74 48.43 46.72 48.15 13,326,429 +1.83(+3.96%)
Nov 01, 2019 44.46 46.58 44.41 46.32 10,206,659 +2.10(+4.75%)
Oct 31, 2019 45.11 45.11 43.58 44.22 8,634,410 -0.87(-1.93%)
Oct 30, 2019 45.33 45.67 44.57 45.09 4,564,326 -0.33(-0.73%)
Oct 29, 2019 44.84 45.86 44.27 45.42 7,394,460 +0.38(+0.84%)
Oct 28, 2019 45.24 45.57 44.34 45.04 9,993,472 +0.31(+0.69%)
Oct 25, 2019 43.75 44.86 43.61 44.74 5,954,401 +0.78(+1.78%)
Oct 24, 2019 44.07 44.61 43.45 43.95 4,462,562 -0.09(-0.20%)
Oct 23, 2019 43.48 44.15 43.23 44.04 5,794,910 -0.61(-1.37%)
Oct 22, 2019 44.30 44.81 44.01 44.66 4,752,209 +0.59(+1.34%)
Oct 21, 2019 44.52 44.80 43.82 44.07 6,443,776 -0.57(-1.28%)
Oct 18, 2019 45.22 45.34 44.61 44.64 5,800,539 -0.52(-1.14%)
Oct 17, 2019 44.38 45.28 44.22 45.16 5,985,634 +1.03(+2.34%)
Oct 16, 2019 43.98 44.56 43.80 44.12 3,688,186 +0.12(+0.27%)
Oct 15, 2019 43.40 44.28 43.37 44.00 4,209,735 +0.68(+1.57%)
Oct 14, 2019 43.38 43.56 42.92 43.32 3,148,493 -0.26(-0.59%)
Oct 11, 2019 43.15 44.07 43.15 43.58 5,950,560 +0.86(+2.00%)
Oct 10, 2019 42.17 43.00 42.17 42.73 4,166,097 +0.69(+1.63%)
Oct 09, 2019 42.47 42.56 42.00 42.04 5,887,553 -0.01(-0.02%)
Oct 08, 2019 42.26 42.58 41.86 42.05 5,827,700 -0.54(-1.27%)
Oct 07, 2019 42.65 42.88 42.44 42.59 5,568,039 -0.17(-0.40%)
Oct 04, 2019 42.57 42.83 42.02 42.76 4,937,575 +0.30(+0.70%)
Oct 03, 2019 42.65 42.82 41.63 42.46 4,677,928 -0.19(-0.44%)
Oct 02, 2019 44.02 44.09 42.56 42.65 6,217,468 -1.51(-3.42%)
Oct 01, 2019 44.61 45.10 43.82 44.15 5,999,571 -0.49(-1.10%)
Sep 30, 2019 44.03 44.81 44.03 44.65 4,101,243 +0.73(+1.65%)
Sep 27, 2019 43.78 44.36 43.36 43.92 4,215,713 +0.27(+0.61%)
Sep 26, 2019 44.15 44.25 43.23 43.65 4,787,832 -0.23(-0.52%)
Sep 25, 2019 43.34 44.04 43.04 43.88 4,222,602 +0.59(+1.36%)
Sep 24, 2019 44.13 44.20 42.97 43.29 6,728,827 -0.56(-1.27%)
Sep 23, 2019 44.35 44.47 43.41 43.85 5,190,281 -0.55(-1.24%)
Sep 20, 2019 43.90 45.16 43.80 44.40 13,925,233 +0.35(+0.79%)
Sep 19, 2019 44.11 44.43 43.95 44.05 5,460,434 +0.13(+0.29%)
Sep 18, 2019 44.11 44.18 43.53 43.92 4,886,731 -0.35(-0.78%)
Sep 17, 2019 44.67 44.67 43.77 44.27 6,017,249 -0.40(-0.90%)
Sep 16, 2019 44.68 44.96 44.45 44.67 4,535,130 -0.52(-1.16%)
Sep 13, 2019 45.16 45.56 44.64 45.20 4,796,969 +0.35(+0.77%)
Sep 12, 2019 46.82 46.82 44.61 44.85 8,388,856 -2.02(-4.31%)
Sep 11, 2019 46.29 46.90 45.87 46.87 8,659,093 +0.95(+2.07%)
Sep 10, 2019 44.86 46.01 44.77 45.91 8,584,956 +1.04(+2.32%)
Sep 09, 2019 42.50 44.96 42.50 44.87 11,664,466 +2.45(+5.76%)
Sep 06, 2019 42.52 42.62 42.10 42.43 3,178,199 +0.19(+0.44%)
Sep 05, 2019 41.81 42.60 41.81 42.24 4,716,378 +0.65(+1.55%)
Sep 04, 2019 40.95 41.67 40.95 41.60 5,816,710 +0.89(+2.18%)
Sep 03, 2019 41.37 41.43 40.39 40.71 4,924,442 -0.61(-1.48%)
Aug 30, 2019 40.91 41.32 40.72 41.32 6,435,559 +0.64(+1.57%)
Aug 29, 2019 40.64 41.02 40.54 40.68 4,052,300 +0.36(+0.90%)
Aug 28, 2019 39.76 40.35 39.58 40.32 3,240,980 +0.40(+1.01%)
Aug 27, 2019 40.72 40.78 39.84 39.92 6,255,399 -0.48(-1.18%)
Aug 26, 2019 40.34 40.47 40.01 40.39 4,516,329 +0.58(+1.46%)
Aug 23, 2019 40.80 41.18 39.67 39.81 7,366,039 -1.32(-3.20%)
Aug 22, 2019 41.29 41.49 40.90 41.13 4,673,676 +0.04(+0.10%)
Aug 21, 2019 41.20 41.71 40.99 41.09 3,672,041 +0.19(+0.45%)
Aug 20, 2019 41.34 41.60 40.87 40.90 4,103,031 -0.40(-0.96%)
Aug 19, 2019 40.87 41.52 40.85 41.30 6,352,287 +0.92(+2.27%)
Aug 16, 2019 39.70 40.59 39.60 40.38 5,719,698 +0.95(+2.41%)
Aug 15, 2019 40.63 40.64 39.29 39.43 7,874,511 -0.90(-2.22%)
Aug 14, 2019 41.95 41.95 40.28 40.32 7,742,834 -2.13(-5.01%)
Aug 13, 2019 41.55 43.11 41.20 42.45 6,594,166 +0.86(+2.06%)
Aug 12, 2019 42.22 42.31 41.33 41.59 4,662,168 -0.63(-1.50%)
Aug 09, 2019 42.25 42.43 41.86 42.23 3,645,195 -0.18(-0.43%)
Aug 08, 2019 41.98 42.42 41.87 42.41 4,250,880 +0.43(+1.03%)
Aug 07, 2019 40.83 42.08 40.07 41.98 7,823,916 +0.82(+2.00%)
Aug 06, 2019 41.59 41.79 40.63 41.16 8,428,657 -0.34(-0.81%)
Aug 05, 2019 42.77 42.87 41.31 41.49 8,440,399 -1.45(-3.37%)
Aug 02, 2019 43.35 43.47 42.45 42.94 5,655,690 -0.31(-0.72%)
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.