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 (%)
Mar 31, 2021 44.80 46.89 44.60 45.34 16,310,063 +1.59(+3.62%)
Mar 30, 2021 43.40 43.99 43.14 43.75 9,466,106 +0.11(+0.25%)
Mar 29, 2021 43.03 43.75 42.66 43.64 6,229,356 +0.68(+1.58%)
Mar 26, 2021 42.86 43.61 42.25 42.97 6,523,747 +0.26(+0.62%)
Mar 25, 2021 42.07 42.84 41.53 42.70 7,066,391 -0.06(-0.14%)
Mar 24, 2021 43.49 44.04 42.74 42.76 7,475,716 -0.21(-0.48%)
Mar 23, 2021 43.45 43.62 42.76 42.97 4,260,330 -0.89(-2.03%)
Mar 22, 2021 43.42 43.88 42.95 43.86 4,023,596 +0.47(+1.08%)
Mar 19, 2021 43.78 44.25 43.26 43.39 13,761,456 -0.13(-0.30%)
Mar 18, 2021 44.30 44.54 43.39 43.52 5,789,810 -1.16(-2.59%)
Mar 17, 2021 45.01 45.01 43.55 44.68 6,976,389 -0.50(-1.12%)
Mar 16, 2021 45.42 46.34 45.02 45.18 8,491,738 -0.28(-0.62%)
Mar 15, 2021 44.20 45.60 44.13 45.46 11,133,125 +1.52(+3.46%)
Mar 12, 2021 42.52 44.13 42.41 43.94 9,104,596 +1.40(+3.28%)
Mar 11, 2021 41.80 42.76 41.51 42.55 8,866,724 +0.83(+1.98%)
Mar 10, 2021 40.45 41.92 40.17 41.72 7,344,389 +1.70(+4.25%)
Mar 09, 2021 40.14 40.37 39.52 40.02 6,820,502 -0.02(-0.04%)
Mar 08, 2021 38.87 40.17 38.78 40.04 6,187,335 +1.06(+2.71%)
Mar 05, 2021 38.90 39.21 38.38 38.98 7,486,071 +0.28(+0.73%)
Mar 04, 2021 39.31 39.71 38.24 38.70 6,309,097 -0.64(-1.62%)
Mar 03, 2021 38.95 39.60 38.85 39.33 5,529,141 +0.16(+0.40%)
Mar 02, 2021 39.36 39.59 38.95 39.18 5,014,984 -0.34(-0.86%)
Mar 01, 2021 39.99 40.08 39.28 39.52 6,642,222 -0.07(-0.17%)
Feb 26, 2021 40.11 40.13 39.27 39.58 11,419,040 -0.28(-0.70%)
Feb 25, 2021 40.52 41.20 39.74 39.86 6,420,932 -0.74(-1.83%)
Feb 24, 2021 39.87 40.66 39.62 40.61 5,165,989 +0.63(+1.57%)
Feb 23, 2021 40.13 40.18 39.48 39.98 5,817,924 -0.37(-0.92%)
Feb 22, 2021 40.26 40.61 39.97 40.35 5,300,457 +0.00(+0.00%)
Feb 19, 2021 40.48 40.88 40.30 40.35 4,323,130 -0.05(-0.12%)
Feb 18, 2021 40.37 40.83 40.04 40.40 5,643,641 -0.14(-0.35%)
Feb 17, 2021 39.90 40.66 39.76 40.54 6,013,479 +0.34(+0.85%)
Feb 16, 2021 41.23 41.50 40.02 40.20 7,397,974 -1.01(-2.46%)
Feb 12, 2021 41.04 41.48 40.90 41.21 3,472,672 +0.21(+0.52%)
Feb 11, 2021 42.32 42.37 40.59 41.00 7,217,040 -1.22(-2.89%)
Feb 10, 2021 41.26 42.27 40.95 42.22 8,680,883 +1.32(+3.22%)
Feb 09, 2021 40.76 41.35 40.53 40.90 6,396,828 +0.06(+0.14%)
Feb 08, 2021 40.80 41.05 40.37 40.84 4,560,355 +0.10(+0.24%)
Feb 05, 2021 40.61 40.90 40.28 40.75 5,248,311 +0.44(+1.10%)
Feb 04, 2021 40.03 40.51 39.68 40.30 4,247,469 +0.30(+0.76%)
Feb 03, 2021 39.52 40.28 39.28 40.00 6,358,534 +0.38(+0.95%)
Feb 02, 2021 40.28 40.29 39.08 39.62 6,738,516 -0.32(-0.80%)
Feb 01, 2021 40.75 41.17 39.92 39.94 8,224,698 -1.16(-2.83%)
Jan 29, 2021 41.10 42.05 40.78 41.11 12,822,862 -0.35(-0.85%)
Jan 28, 2021 41.35 42.50 41.26 41.46 7,681,803 -0.41(-0.98%)
Jan 27, 2021 42.14 45.39 41.29 41.87 19,478,398 +1.63(+4.05%)
Jan 26, 2021 39.07 40.32 38.90 40.24 6,534,793 +1.12(+2.86%)
Jan 25, 2021 38.19 39.22 37.87 39.12 6,627,872 +0.30(+0.78%)
Jan 22, 2021 38.31 38.82 37.74 38.81 5,720,551 +0.31(+0.81%)
Jan 21, 2021 39.09 39.18 38.20 38.50 6,875,459 -0.83(-2.12%)
Jan 20, 2021 39.23 39.40 38.50 39.34 7,001,406 -0.05(-0.12%)
Jan 19, 2021 40.30 40.30 39.21 39.39 7,161,028 -0.63(-1.57%)
Jan 15, 2021 39.84 40.30 39.62 40.02 9,109,607 -0.33(-0.81%)
Jan 14, 2021 40.24 40.62 39.73 40.34 9,069,123 +0.31(+0.78%)
Jan 13, 2021 40.11 40.53 39.04 40.03 12,520,419 +0.80(+2.04%)
Jan 12, 2021 39.26 39.65 38.71 39.23 8,129,261 +0.21(+0.55%)
Jan 11, 2021 37.41 39.13 37.29 39.02 13,717,208 +2.04(+5.51%)
Jan 08, 2021 36.85 38.01 36.50 36.98 12,096,714 -0.04(-0.11%)
Jan 07, 2021 36.03 38.21 35.26 37.02 19,003,458 +1.82(+5.18%)
Jan 06, 2021 34.53 35.53 34.25 35.20 15,265,578 +1.53(+4.54%)
Jan 05, 2021 33.95 34.39 33.35 33.67 9,078,889 -0.20(-0.58%)
Jan 04, 2021 32.86 34.00 32.67 33.87 11,116,411 +1.24(+3.81%)
Dec 31, 2020 32.62 32.62 32.62 5,124,372 +0.44(+1.37%)
Dec 30, 2020 32.33 32.50 32.06 32.18 5,124,372 -0.06(-0.18%)
Dec 29, 2020 32.57 33.00 32.10 32.24 4,888,142 -0.20(-0.63%)
Dec 28, 2020 32.46 32.97 32.15 32.44 5,755,367 +0.03(+0.10%)
Dec 24, 2020 32.68 32.75 31.96 32.41 3,273,654 -0.20(-0.63%)
Dec 23, 2020 32.29 32.92 32.26 32.61 5,130,180 +0.49(+1.53%)
Dec 22, 2020 33.21 33.22 32.04 32.12 9,877,987 -1.15(-3.44%)
Dec 21, 2020 33.17 33.55 32.85 33.27 5,864,183 -0.02(-0.05%)
Dec 18, 2020 33.53 33.68 33.05 33.28 14,599,112 -0.16(-0.47%)
Dec 17, 2020 33.40 33.51 33.01 33.44 6,855,777 +0.36(+1.09%)
Dec 16, 2020 33.87 33.87 32.92 33.08 9,615,302 -0.73(-2.15%)
Dec 15, 2020 34.03 34.36 33.69 33.81 6,673,926 -0.12(-0.36%)
Dec 14, 2020 34.40 34.47 33.70 33.93 8,183,126 -0.04(-0.12%)
Dec 11, 2020 34.03 34.08 33.42 33.97 7,257,931 -0.10(-0.29%)
Dec 10, 2020 33.84 34.39 33.77 34.07 5,931,657 -0.10(-0.29%)
Dec 09, 2020 34.79 34.86 33.91 34.17 7,951,513 -0.18(-0.52%)
Dec 08, 2020 34.28 34.74 34.07 34.35 7,584,269 -0.36(-1.04%)
Dec 07, 2020 35.32 35.44 34.41 34.71 8,268,333 -0.80(-2.26%)
Dec 04, 2020 35.22 35.54 34.13 35.51 13,717,833 +0.48(+1.38%)
Dec 03, 2020 32.71 35.72 32.70 35.03 21,059,320 +2.44(+7.48%)
Dec 02, 2020 31.50 32.80 31.40 32.59 10,198,694 +1.13(+3.59%)
Dec 01, 2020 31.40 32.07 31.34 31.46 9,782,526 +0.37(+1.18%)
Nov 30, 2020 31.91 31.98 30.99 31.09 16,928,968 -0.81(-2.54%)
Nov 27, 2020 32.10 32.10 31.58 31.90 3,696,629 -0.06(-0.18%)
Nov 25, 2020 31.49 32.05 31.14 31.96 8,122,095 +0.45(+1.43%)
Nov 24, 2020 31.43 31.57 30.84 31.51 10,740,593 +0.44(+1.42%)
Nov 23, 2020 30.82 31.12 30.45 31.07 10,031,310 +0.37(+1.20%)
Nov 20, 2020 30.60 31.15 30.38 30.70 11,029,864 -0.26(-0.85%)
Nov 19, 2020 31.19 31.44 30.28 30.96 15,615,135 -0.31(-0.99%)
Nov 18, 2020 32.67 32.68 31.26 31.27 17,615,444 -0.94(-2.93%)
Nov 17, 2020 32.26 32.96 31.98 32.22 31,033,520 -3.44(-9.64%)
Nov 16, 2020 35.40 36.27 35.34 35.65 9,945,935 +1.12(+3.25%)
Nov 13, 2020 33.23 34.55 33.10 34.53 7,980,616 +1.57(+4.76%)
Nov 12, 2020 33.20 33.34 32.47 32.96 7,247,426 -0.54(-1.62%)
Nov 11, 2020 34.37 34.56 33.40 33.50 9,076,605 -0.74(-2.15%)
Nov 10, 2020 32.17 35.38 31.97 34.24 22,423,280 +2.08(+6.46%)
Nov 09, 2020 31.92 32.93 31.16 32.16 14,972,234 +2.00(+6.62%)
Nov 06, 2020 30.47 30.86 30.05 30.16 7,880,913 -0.18(-0.59%)
Nov 05, 2020 29.36 30.39 29.16 30.34 7,546,454 +1.00(+3.42%)
Nov 04, 2020 29.79 30.46 29.28 29.34 10,588,313 -0.87(-2.89%)
Nov 03, 2020 29.40 30.41 29.36 30.21 9,713,608 +1.28(+4.41%)
Nov 02, 2020 27.91 28.95 27.79 28.93 9,207,824 +1.41(+5.14%)
Oct 30, 2020 26.98 27.53 26.97 27.52 13,006,167 +0.42(+1.55%)
Oct 29, 2020 27.79 27.87 27.05 27.10 11,380,701 -0.87(-3.09%)
Oct 28, 2020 28.49 28.97 27.92 27.96 9,012,249 -1.14(-3.92%)
Oct 27, 2020 29.91 30.15 29.04 29.10 7,001,565 -0.98(-3.25%)
Oct 26, 2020 30.63 30.74 29.91 30.08 9,515,717 -0.67(-2.18%)
Oct 23, 2020 30.48 30.78 30.37 30.75 4,793,490 +0.43(+1.41%)
Oct 22, 2020 30.34 30.45 30.04 30.32 5,050,019 +0.10(+0.32%)
Oct 21, 2020 30.21 30.61 29.89 30.23 4,585,095 -0.08(-0.27%)
Oct 20, 2020 30.03 30.53 29.68 30.31 7,464,251 +0.42(+1.41%)
Oct 19, 2020 30.28 30.56 29.77 29.89 6,017,387 -0.36(-1.18%)
Oct 16, 2020 30.30 30.65 29.83 30.24 10,592,537 -0.19(-0.61%)
Oct 15, 2020 29.39 30.90 29.35 30.43 20,001,346 +1.40(+4.82%)
Oct 14, 2020 29.36 29.76 28.82 29.03 10,351,397 -0.22(-0.75%)
Oct 13, 2020 29.83 29.98 28.86 29.25 9,920,921 -0.61(-2.03%)
Oct 12, 2020 29.60 30.49 29.44 29.85 10,742,517 +0.48(+1.62%)
Oct 09, 2020 30.15 30.39 29.33 29.38 9,182,978 -0.59(-1.97%)
Oct 08, 2020 29.63 29.98 29.58 29.97 4,481,708 +0.47(+1.59%)
Oct 07, 2020 29.25 29.71 29.12 29.50 4,560,789 +0.44(+1.50%)
Oct 06, 2020 29.59 29.94 28.95 29.06 6,336,745 -0.54(-1.83%)
Oct 05, 2020 29.12 29.64 29.06 29.60 5,906,354 +0.69(+2.38%)
Oct 02, 2020 28.55 29.07 28.52 28.92 6,760,070 -0.08(-0.28%)
Oct 01, 2020 28.97 29.20 28.73 29.00 5,948,333 -0.04(-0.14%)
Sep 30, 2020 28.74 29.34 28.74 29.04 8,261,778 +0.44(+1.53%)
Sep 29, 2020 28.94 29.32 28.58 28.60 6,283,180 -0.56(-1.91%)
Sep 28, 2020 29.01 29.52 28.97 29.16 7,299,521 +0.52(+1.81%)
Sep 25, 2020 28.04 28.75 27.91 28.64 7,366,693 +0.32(+1.14%)
Sep 24, 2020 28.44 28.50 27.91 28.32 6,800,423 -0.02(-0.09%)
Sep 23, 2020 29.01 29.33 28.25 28.34 10,488,857 -0.53(-1.85%)
Sep 22, 2020 28.92 29.08 28.61 28.88 5,441,351 -0.06(-0.20%)
Sep 21, 2020 29.71 29.81 28.77 28.93 9,256,768 -0.92(-3.09%)
Sep 18, 2020 30.08 30.11 29.46 29.85 15,863,385 -0.23(-0.75%)
Sep 17, 2020 28.87 30.14 28.71 30.08 8,969,466 +0.75(+2.56%)
Sep 16, 2020 28.61 29.82 28.47 29.33 10,173,207 +0.82(+2.86%)
Sep 15, 2020 28.46 28.86 28.19 28.51 10,499,615 +0.13(+0.46%)
Sep 14, 2020 28.17 28.43 27.97 28.38 7,102,241 +0.33(+1.18%)
Sep 11, 2020 28.06 28.50 27.39 28.05 11,917,856 +0.02(+0.09%)
Sep 10, 2020 28.86 28.86 27.90 28.03 9,762,028 -0.55(-1.92%)
Sep 09, 2020 29.18 29.32 28.48 28.58 11,753,979 -0.61(-2.08%)
Sep 08, 2020 29.83 30.09 29.13 29.18 10,216,878 -0.64(-2.14%)
Sep 04, 2020 30.01 30.35 29.55 29.82 8,652,058 -0.16(-0.54%)
Sep 03, 2020 30.13 30.99 29.70 29.98 10,235,428 -0.06(-0.22%)
Sep 02, 2020 29.83 30.37 29.65 30.05 9,485,687 +0.33(+1.12%)
Sep 01, 2020 30.63 30.69 29.51 29.72 13,276,022 -1.02(-3.31%)
Aug 31, 2020 31.21 31.29 30.72 30.74 9,819,400 -0.60(-1.91%)
Aug 28, 2020 31.82 31.85 31.23 31.33 7,466,024 -0.47(-1.47%)
Aug 27, 2020 31.25 31.89 31.09 31.80 7,511,540 +0.54(+1.73%)
Aug 26, 2020 31.68 31.84 31.01 31.26 9,616,045 -0.67(-2.10%)
Aug 25, 2020 32.29 32.42 31.63 31.93 6,882,382 -0.19(-0.60%)
Aug 24, 2020 32.03 32.49 31.52 32.13 6,804,028 +0.23(+0.71%)
Aug 21, 2020 31.96 32.27 31.77 31.90 6,963,556 -0.20(-0.63%)
Aug 20, 2020 32.34 32.45 32.02 32.10 4,508,382 -0.44(-1.34%)
Aug 19, 2020 32.96 33.06 32.44 32.54 6,148,846 -0.41(-1.25%)
Aug 18, 2020 32.86 33.58 32.69 32.95 5,981,716 +0.05(+0.14%)
Aug 17, 2020 33.50 33.54 32.62 32.90 6,584,589 -0.59(-1.77%)
Aug 14, 2020 32.61 33.53 32.59 33.50 7,116,071 +0.73(+2.22%)
Aug 13, 2020 33.03 33.26 32.62 32.77 7,118,554 -0.66(-1.96%)
Aug 12, 2020 33.81 34.08 33.22 33.42 6,168,198 -0.02(-0.07%)
Aug 11, 2020 34.67 35.21 33.34 33.45 8,108,773 -0.81(-2.36%)
Aug 10, 2020 33.27 34.29 33.18 34.25 6,120,773 +1.07(+3.23%)
Aug 07, 2020 32.50 33.26 32.38 33.18 5,678,793 +0.50(+1.54%)
Aug 06, 2020 32.63 33.16 32.49 32.68 5,879,826 +0.06(+0.20%)
Aug 05, 2020 32.65 33.09 32.43 32.62 8,583,772 -0.10(-0.29%)
Aug 04, 2020 32.64 32.82 32.35 32.71 7,229,485 -0.12(-0.37%)
Aug 03, 2020 32.43 32.90 31.93 32.83 6,144,330 +0.30(+0.91%)
Jul 31, 2020 32.17 32.68 32.03 32.54 14,661,936 +0.06(+0.17%)
Jul 30, 2020 32.41 32.65 31.96 32.48 5,634,769 -0.42(-1.26%)
Jul 29, 2020 32.63 32.98 32.06 32.90 6,219,846 +0.38(+1.18%)
Jul 28, 2020 31.91 32.78 31.84 32.51 6,932,847 +0.67(+2.11%)
Jul 27, 2020 32.46 32.73 31.35 31.84 9,977,871 -0.54(-1.65%)
Jul 24, 2020 32.26 33.00 32.21 32.38 4,989,745 +0.14(+0.42%)
Jul 23, 2020 32.69 32.75 31.99 32.24 5,884,390 -0.28(-0.86%)
Jul 22, 2020 32.29 32.54 31.97 32.52 5,365,506 +0.22(+0.69%)
Jul 21, 2020 32.53 33.18 32.17 32.30 8,368,807 -0.04(-0.12%)
Jul 20, 2020 32.92 32.92 32.14 32.34 5,083,199 -0.77(-2.32%)
Jul 17, 2020 33.24 33.48 33.02 33.10 4,680,443 +0.06(+0.17%)
Jul 16, 2020 32.38 33.32 32.27 33.05 5,482,949 +0.54(+1.65%)
Jul 15, 2020 32.32 32.74 31.91 32.51 7,680,391 +0.46(+1.42%)
Jul 14, 2020 31.51 32.13 31.11 32.06 7,380,489 +0.42(+1.34%)
Jul 13, 2020 32.11 32.26 31.52 31.63 12,206,477 -0.43(-1.35%)
Jul 10, 2020 30.91 32.12 30.77 32.06 14,713,487 +0.89(+2.85%)
Jul 09, 2020 32.13 32.17 30.41 31.18 35,995,136 -2.62(-7.76%)
Jul 08, 2020 34.75 34.75 33.52 33.80 9,290,980 +0.06(+0.17%)
Jul 07, 2020 34.18 34.27 33.66 33.74 6,426,958 -0.75(-2.18%)
Jul 06, 2020 34.09 35.01 34.07 34.49 10,300,114 +0.94(+2.81%)
Jul 02, 2020 33.02 33.83 32.97 33.55 9,885,899 +0.88(+2.69%)
Jul 01, 2020 33.69 34.18 32.57 32.67 8,834,568 -1.21(-3.56%)
Jun 30, 2020 33.66 34.03 33.38 33.88 5,980,639 +0.06(+0.17%)
Jun 29, 2020 33.12 34.08 33.07 33.82 6,538,431 +0.92(+2.79%)
Jun 26, 2020 33.46 33.51 32.57 32.90 8,805,345 -0.70(-2.07%)
Jun 25, 2020 32.86 33.78 32.54 33.60 8,331,505 +0.70(+2.11%)
Jun 24, 2020 33.90 34.11 32.65 32.90 7,780,019 -1.31(-3.83%)
Jun 23, 2020 35.16 35.35 34.14 34.21 6,779,194 -0.34(-0.99%)
Jun 22, 2020 34.81 34.94 34.17 34.56 6,446,231 -0.71(-2.02%)
Jun 19, 2020 33.95 35.57 33.73 35.27 17,064,906 +1.72(+5.12%)
Jun 18, 2020 33.31 33.93 33.07 33.55 4,005,134 -0.14(-0.40%)
Jun 17, 2020 33.81 34.18 33.42 33.69 5,966,250 +0.00(+0.00%)
Jun 16, 2020 33.96 34.33 32.89 33.69 6,816,252 +0.53(+1.59%)
Jun 15, 2020 32.34 33.55 31.83 33.16 6,602,437 +0.07(+0.22%)
Jun 12, 2020 33.46 34.05 32.54 33.09 6,278,253 +0.52(+1.60%)
Jun 11, 2020 34.51 34.53 32.55 32.57 9,881,685 -2.82(-7.97%)
Jun 10, 2020 36.38 36.48 35.34 35.39 5,705,341 -0.80(-2.21%)
Jun 09, 2020 37.23 37.27 35.94 36.19 6,338,314 -1.39(-3.70%)
Jun 08, 2020 36.36 37.87 36.36 37.58 9,049,877 +1.33(+3.68%)
Jun 05, 2020 36.12 37.06 35.84 36.24 10,074,834 +0.92(+2.60%)
Jun 04, 2020 34.45 35.46 34.18 35.33 6,192,903 +0.47(+1.35%)
Jun 03, 2020 35.14 35.49 34.73 34.85 5,856,987 +0.05(+0.14%)
Jun 02, 2020 34.52 35.06 34.47 34.81 5,358,875 +0.20(+0.58%)
Jun 01, 2020 34.13 34.75 34.05 34.61 7,222,023 +0.29(+0.84%)
May 29, 2020 33.20 34.34 32.95 34.32 11,083,318 +0.89(+2.65%)
May 28, 2020 34.72 34.72 33.36 33.43 7,431,208 -0.91(-2.65%)
May 27, 2020 34.19 34.93 33.72 34.34 9,693,415 +0.65(+1.92%)
May 26, 2020 32.31 33.94 32.24 33.70 10,232,658 +2.05(+6.46%)
May 22, 2020 31.67 32.02 31.44 31.65 4,243,141 -0.12(-0.38%)
May 21, 2020 31.97 32.58 31.70 31.77 5,555,013 -0.31(-0.97%)
May 20, 2020 32.10 32.44 31.95 32.08 5,815,894 +0.30(+0.93%)
May 19, 2020 32.45 32.70 31.76 31.78 6,507,100 -0.51(-1.56%)
May 18, 2020 31.37 32.38 31.17 32.29 11,865,429 +1.94(+6.41%)
May 15, 2020 30.27 30.41 29.63 30.35 21,903,158 -0.36(-1.16%)
May 14, 2020 30.18 30.84 28.96 30.70 16,545,611 +0.40(+1.30%)
May 13, 2020 31.86 31.99 30.04 30.31 14,991,104 -1.72(-5.38%)
May 12, 2020 33.17 33.33 32.02 32.03 7,973,342 -0.93(-2.83%)
May 11, 2020 33.02 33.11 32.57 32.96 6,229,460 +0.03(+0.10%)
May 08, 2020 32.59 33.03 32.31 32.93 7,550,042 +0.80(+2.48%)
May 07, 2020 32.84 33.09 31.93 32.13 8,726,921 -0.43(-1.31%)
May 06, 2020 33.43 33.44 32.45 32.56 7,893,107 -0.65(-1.95%)
May 05, 2020 34.38 34.40 33.08 33.21 9,764,430 -0.34(-1.01%)
May 04, 2020 32.95 33.84 32.57 33.55 9,094,133 +0.62(+1.90%)
May 01, 2020 33.80 34.06 32.72 32.92 8,941,609 -1.29(-3.77%)
Apr 30, 2020 35.63 35.73 34.16 34.21 9,980,353 -1.64(-4.56%)
Apr 29, 2020 35.59 36.04 34.91 35.85 6,403,994 +0.56(+1.59%)
Apr 28, 2020 35.88 36.07 34.78 35.29 7,221,869 +0.17(+0.49%)
Apr 27, 2020 34.60 35.20 34.53 35.11 8,483,009 +0.55(+1.58%)
Apr 24, 2020 34.53 34.79 33.98 34.57 5,191,199 +0.19(+0.55%)
Apr 23, 2020 34.08 35.10 34.08 34.38 5,355,009 +0.15(+0.44%)
Apr 22, 2020 33.90 34.34 33.64 34.23 5,918,172 +0.60(+1.79%)
Apr 21, 2020 33.22 33.77 32.96 33.63 7,484,806 -0.24(-0.70%)
Apr 20, 2020 34.90 35.20 33.74 33.86 7,530,806 -1.30(-3.71%)
Apr 17, 2020 35.07 35.30 34.57 35.17 7,957,882 +1.00(+2.94%)
Apr 16, 2020 34.27 34.83 33.50 34.16 7,751,561 -0.17(-0.48%)
Apr 15, 2020 36.00 36.19 34.20 34.33 7,653,820 -2.32(-6.34%)
Apr 14, 2020 35.47 36.71 35.40 36.65 8,202,834 +1.79(+5.15%)
Apr 13, 2020 34.61 35.43 34.34 34.86 5,582,799 +0.10(+0.30%)
Apr 09, 2020 34.10 35.10 34.05 34.76 9,002,221 +0.70(+2.07%)
Apr 08, 2020 34.14 34.44 33.29 34.05 7,853,329 +0.22(+0.65%)
Apr 07, 2020 34.29 34.99 33.59 33.83 8,467,346 +0.14(+0.42%)
Apr 06, 2020 33.11 33.70 32.55 33.69 13,737,125 +1.51(+4.69%)
Apr 03, 2020 31.81 32.48 31.41 32.18 8,211,343 +0.32(+0.99%)
Apr 02, 2020 31.74 32.70 31.14 31.86 23,903,956 -2.14(-6.30%)
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.