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 (%)
May 28, 2021 44.40 44.73 43.79 43.85 5,467,843 -0.32(-0.72%)
May 27, 2021 43.53 44.37 43.40 44.17 10,862,496 +0.86(+1.98%)
May 26, 2021 45.26 45.31 42.57 43.31 15,447,899 -1.82(-4.02%)
May 25, 2021 45.94 46.06 45.02 45.13 6,002,507 -0.53(-1.17%)
May 24, 2021 45.78 46.07 45.60 45.66 4,570,273 -0.04(-0.09%)
May 21, 2021 45.51 46.24 45.44 45.70 5,852,362 +0.23(+0.51%)
May 20, 2021 45.20 45.60 44.52 45.47 6,573,115 +0.21(+0.47%)
May 19, 2021 45.22 45.53 44.47 45.25 5,021,990 -0.37(-0.81%)
May 18, 2021 45.71 46.20 45.62 45.63 4,400,841 -0.03(-0.07%)
May 17, 2021 45.29 45.91 45.20 45.66 4,247,216 +0.49(+1.08%)
May 14, 2021 45.05 45.33 44.79 45.17 3,565,703 +0.47(+1.05%)
May 13, 2021 43.62 45.02 43.28 44.70 4,172,804 +0.91(+2.07%)
May 12, 2021 44.70 44.86 43.71 43.79 6,637,960 -0.99(-2.21%)
May 11, 2021 45.48 45.78 44.51 44.78 6,302,763 -0.72(-1.58%)
May 10, 2021 45.61 46.18 45.46 45.50 7,566,667 +0.48(+1.06%)
May 07, 2021 45.00 45.57 44.91 45.02 4,989,619 +0.06(+0.13%)
May 06, 2021 44.97 45.04 44.07 44.97 4,803,526 -0.01(-0.02%)
May 05, 2021 44.16 45.06 43.93 44.97 5,749,765 +0.29(+0.65%)
May 04, 2021 44.80 44.92 43.53 44.68 8,107,543 -0.15(-0.33%)
May 03, 2021 44.12 45.05 44.11 44.83 5,687,772 +0.99(+2.26%)
Apr 30, 2021 43.32 44.11 43.32 43.84 10,169,888 +0.30(+0.68%)
Apr 29, 2021 43.18 43.78 43.03 43.55 4,849,464 +0.28(+0.65%)
Apr 28, 2021 43.37 43.69 43.21 43.26 3,880,857 -0.09(-0.21%)
Apr 27, 2021 43.55 43.88 43.30 43.36 4,961,934 -0.18(-0.42%)
Apr 26, 2021 43.66 43.74 43.17 43.54 4,301,132 -0.24(-0.55%)
Apr 23, 2021 43.66 43.97 43.21 43.78 5,147,500 +0.36(+0.84%)
Apr 22, 2021 44.57 44.63 43.36 43.41 6,452,548 -1.21(-2.72%)
Apr 21, 2021 44.08 44.64 43.86 44.63 4,688,143 +0.59(+1.33%)
Apr 20, 2021 44.16 44.26 43.54 44.04 3,798,284 -0.37(-0.84%)
Apr 19, 2021 44.05 44.50 43.60 44.41 5,042,693 +0.40(+0.92%)
Apr 16, 2021 44.63 44.80 43.97 44.01 5,746,291 -0.35(-0.78%)
Apr 15, 2021 45.16 45.16 44.28 44.35 7,961,660 -0.62(-1.38%)
Apr 14, 2021 45.22 45.52 44.68 44.97 5,510,349 -0.11(-0.24%)
Apr 13, 2021 45.03 45.23 44.39 45.08 5,410,240 -0.08(-0.18%)
Apr 12, 2021 44.86 45.45 44.68 45.16 4,630,304 +0.43(+0.96%)
Apr 09, 2021 45.23 45.51 44.51 44.73 6,431,316 -0.50(-1.11%)
Apr 08, 2021 45.60 45.73 44.98 45.24 7,119,755 -0.65(-1.42%)
Apr 07, 2021 45.84 46.45 45.76 45.89 5,226,813 -0.10(-0.22%)
Apr 06, 2021 46.63 47.10 45.85 45.99 5,821,099 -0.91(-1.94%)
Apr 05, 2021 45.31 47.05 45.31 46.90 7,438,627 +1.69(+3.74%)
Apr 01, 2021 45.06 45.80 43.88 45.20 10,473,038 -0.12(-0.27%)
Mar 31, 2021 44.79 46.88 44.59 45.33 16,313,041 +1.59(+3.62%)
Mar 30, 2021 43.39 43.98 43.13 43.74 9,467,834 +0.11(+0.25%)
Mar 29, 2021 43.03 43.74 42.65 43.64 6,230,494 +0.68(+1.58%)
Mar 26, 2021 42.85 43.60 42.24 42.96 6,524,938 +0.26(+0.62%)
Mar 25, 2021 42.06 42.84 41.52 42.70 7,067,681 -0.06(-0.14%)
Mar 24, 2021 43.48 44.03 42.73 42.75 7,477,081 -0.21(-0.48%)
Mar 23, 2021 43.45 43.61 42.75 42.96 4,261,108 -0.89(-2.03%)
Mar 22, 2021 43.41 43.88 42.94 43.85 4,024,331 +0.47(+1.09%)
Mar 19, 2021 43.77 44.24 43.26 43.38 13,763,968 -0.13(-0.30%)
Mar 18, 2021 44.29 44.54 43.38 43.51 5,790,867 -1.16(-2.59%)
Mar 17, 2021 45.00 45.00 43.54 44.67 6,977,663 -0.50(-1.11%)
Mar 16, 2021 45.41 46.34 45.01 45.17 8,493,289 -0.28(-0.62%)
Mar 15, 2021 44.19 45.59 44.12 45.45 11,135,157 +1.52(+3.46%)
Mar 12, 2021 42.51 44.12 42.40 43.93 9,106,258 +1.40(+3.28%)
Mar 11, 2021 41.80 42.75 41.51 42.54 8,868,342 +0.83(+1.98%)
Mar 10, 2021 40.44 41.91 40.16 41.71 7,345,729 +1.70(+4.25%)
Mar 09, 2021 40.14 40.37 39.52 40.01 6,821,747 -0.02(-0.04%)
Mar 08, 2021 38.86 40.16 38.77 40.03 6,188,464 +1.06(+2.71%)
Mar 05, 2021 38.89 39.20 38.38 38.97 7,487,437 +0.28(+0.73%)
Mar 04, 2021 39.30 39.71 38.24 38.69 6,310,249 -0.64(-1.62%)
Mar 03, 2021 38.94 39.59 38.85 39.33 5,530,151 +0.16(+0.40%)
Mar 02, 2021 39.35 39.58 38.94 39.17 5,015,900 -0.34(-0.86%)
Mar 01, 2021 39.98 40.07 39.27 39.51 6,643,434 -0.07(-0.17%)
Feb 26, 2021 40.10 40.12 39.26 39.57 11,421,125 -0.28(-0.70%)
Feb 25, 2021 40.52 41.19 39.73 39.85 6,422,104 -0.74(-1.83%)
Feb 24, 2021 39.86 40.66 39.62 40.60 5,166,932 +0.63(+1.57%)
Feb 23, 2021 40.13 40.17 39.47 39.97 5,818,987 -0.37(-0.92%)
Feb 22, 2021 40.25 40.60 39.96 40.34 5,301,424 +0.00(+0.00%)
Feb 19, 2021 40.47 40.87 40.29 40.34 4,323,919 -0.05(-0.12%)
Feb 18, 2021 40.36 40.82 40.04 40.39 5,644,671 -0.14(-0.35%)
Feb 17, 2021 39.90 40.66 39.75 40.53 6,014,576 +0.34(+0.85%)
Feb 16, 2021 41.22 41.49 40.01 40.19 7,399,325 -1.01(-2.46%)
Feb 12, 2021 41.03 41.47 40.89 41.20 3,473,306 +0.21(+0.52%)
Feb 11, 2021 42.31 42.37 40.58 40.99 7,218,358 -1.22(-2.89%)
Feb 10, 2021 41.25 42.26 40.94 42.21 8,682,468 +1.32(+3.22%)
Feb 09, 2021 40.75 41.34 40.53 40.89 6,397,996 +0.06(+0.14%)
Feb 08, 2021 40.80 41.04 40.36 40.84 4,561,187 +0.10(+0.24%)
Feb 05, 2021 40.61 40.89 40.27 40.74 5,249,269 +0.44(+1.10%)
Feb 04, 2021 40.02 40.50 39.67 40.30 4,248,245 +0.30(+0.76%)
Feb 03, 2021 39.51 40.27 39.27 39.99 6,359,695 +0.38(+0.95%)
Feb 02, 2021 40.27 40.28 39.07 39.62 6,739,746 -0.32(-0.80%)
Feb 01, 2021 40.74 41.16 39.91 39.94 8,226,200 -1.16(-2.83%)
Jan 29, 2021 41.09 42.05 40.77 41.10 12,825,203 -0.35(-0.85%)
Jan 28, 2021 41.34 42.49 41.25 41.45 7,683,205 -0.41(-0.98%)
Jan 27, 2021 42.14 45.38 41.28 41.86 19,481,954 +1.63(+4.05%)
Jan 26, 2021 39.06 40.31 38.89 40.23 6,535,986 +1.12(+2.86%)
Jan 25, 2021 38.19 39.21 37.87 39.11 6,629,082 +0.30(+0.78%)
Jan 22, 2021 38.30 38.82 37.74 38.81 5,721,596 +0.31(+0.81%)
Jan 21, 2021 39.09 39.18 38.19 38.50 6,876,714 -0.83(-2.12%)
Jan 20, 2021 39.22 39.40 38.49 39.33 7,002,684 -0.05(-0.12%)
Jan 19, 2021 40.30 40.30 39.20 39.38 7,162,335 -0.63(-1.57%)
Jan 15, 2021 39.83 40.30 39.61 40.01 9,111,270 -0.33(-0.81%)
Jan 14, 2021 40.23 40.62 39.72 40.34 9,070,778 +0.31(+0.78%)
Jan 13, 2021 40.10 40.53 39.03 40.03 12,522,705 +0.80(+2.04%)
Jan 12, 2021 39.25 39.64 38.70 39.22 8,130,745 +0.21(+0.55%)
Jan 11, 2021 37.40 39.13 37.28 39.01 13,719,712 +2.04(+5.51%)
Jan 08, 2021 36.84 38.01 36.49 36.98 12,098,923 -0.04(-0.11%)
Jan 07, 2021 36.02 38.20 35.26 37.02 19,006,928 +1.82(+5.18%)
Jan 06, 2021 34.52 35.52 34.24 35.19 15,268,365 +1.53(+4.54%)
Jan 05, 2021 33.94 34.38 33.34 33.66 9,080,546 -0.20(-0.58%)
Jan 04, 2021 32.85 33.99 32.67 33.86 11,118,441 +1.24(+3.81%)
Dec 31, 2020 32.62 32.62 32.62 5,125,307 +0.44(+1.37%)
Dec 30, 2020 32.32 32.49 32.05 32.17 5,125,307 -0.06(-0.18%)
Dec 29, 2020 32.56 32.99 32.09 32.23 4,889,034 -0.20(-0.63%)
Dec 28, 2020 32.45 32.96 32.14 32.44 5,756,418 +0.03(+0.10%)
Dec 24, 2020 32.67 32.75 31.96 32.40 3,274,252 -0.20(-0.63%)
Dec 23, 2020 32.28 32.91 32.26 32.61 5,131,117 +0.49(+1.53%)
Dec 22, 2020 33.21 33.21 32.04 32.12 9,879,791 -1.14(-3.44%)
Dec 21, 2020 33.16 33.55 32.85 33.26 5,865,254 -0.02(-0.05%)
Dec 18, 2020 33.52 33.68 33.04 33.28 14,601,777 -0.16(-0.46%)
Dec 17, 2020 33.39 33.50 33.00 33.43 6,857,028 +0.36(+1.09%)
Dec 16, 2020 33.86 33.86 32.91 33.07 9,617,057 -0.73(-2.15%)
Dec 15, 2020 34.02 34.36 33.69 33.80 6,675,144 -0.12(-0.36%)
Dec 14, 2020 34.39 34.46 33.70 33.93 8,184,620 -0.04(-0.12%)
Dec 11, 2020 34.02 34.08 33.41 33.97 7,259,256 -0.10(-0.29%)
Dec 10, 2020 33.84 34.38 33.76 34.06 5,932,740 -0.10(-0.29%)
Dec 09, 2020 34.78 34.86 33.91 34.16 7,952,964 -0.18(-0.52%)
Dec 08, 2020 34.28 34.73 34.06 34.34 7,585,654 -0.36(-1.04%)
Dec 07, 2020 35.32 35.44 34.41 34.70 8,269,843 -0.80(-2.26%)
Dec 04, 2020 35.21 35.54 34.12 35.50 13,720,337 +0.48(+1.38%)
Dec 03, 2020 32.71 35.72 32.69 35.02 21,063,164 +2.44(+7.48%)
Dec 02, 2020 31.49 32.80 31.40 32.58 10,200,556 +1.13(+3.59%)
Dec 01, 2020 31.39 32.06 31.33 31.46 9,784,312 +0.37(+1.18%)
Nov 30, 2020 31.91 31.98 30.99 31.09 16,932,058 -0.81(-2.54%)
Nov 27, 2020 32.09 32.09 31.58 31.90 3,697,304 -0.06(-0.18%)
Nov 25, 2020 31.49 32.04 31.14 31.95 8,123,578 +0.45(+1.43%)
Nov 24, 2020 31.42 31.56 30.83 31.50 10,742,554 +0.44(+1.42%)
Nov 23, 2020 30.82 31.11 30.44 31.06 10,033,141 +0.37(+1.20%)
Nov 20, 2020 30.60 31.14 30.37 30.69 11,031,878 -0.26(-0.85%)
Nov 19, 2020 31.19 31.44 30.28 30.96 15,617,986 -0.31(-0.99%)
Nov 18, 2020 32.67 32.67 31.26 31.27 17,618,660 -0.94(-2.93%)
Nov 17, 2020 32.26 32.95 31.97 32.21 31,039,188 -3.44(-9.64%)
Nov 16, 2020 35.39 36.27 35.34 35.64 9,947,751 +1.12(+3.25%)
Nov 13, 2020 33.22 34.55 33.09 34.52 7,982,073 +1.57(+4.76%)
Nov 12, 2020 33.20 33.33 32.47 32.95 7,248,750 -0.54(-1.62%)
Nov 11, 2020 34.37 34.55 33.39 33.49 9,078,263 -0.74(-2.15%)
Nov 10, 2020 32.17 35.37 31.97 34.23 22,427,374 +2.08(+6.46%)
Nov 09, 2020 31.91 32.92 31.16 32.15 14,974,969 +2.00(+6.62%)
Nov 06, 2020 30.46 30.85 30.04 30.16 7,882,353 -0.18(-0.59%)
Nov 05, 2020 29.36 30.38 29.15 30.33 7,547,832 +1.00(+3.42%)
Nov 04, 2020 29.78 30.46 29.28 29.33 10,590,247 -0.87(-2.89%)
Nov 03, 2020 29.40 30.41 29.36 30.20 9,715,382 +1.28(+4.41%)
Nov 02, 2020 27.91 28.94 27.78 28.93 9,209,506 +1.41(+5.14%)
Oct 30, 2020 26.97 27.52 26.96 27.51 13,008,543 +0.42(+1.55%)
Oct 29, 2020 27.78 27.87 27.04 27.09 11,382,780 -0.86(-3.09%)
Oct 28, 2020 28.48 28.96 27.92 27.96 9,013,895 -1.14(-3.92%)
Oct 27, 2020 29.91 30.14 29.03 29.10 7,002,844 -0.98(-3.25%)
Oct 26, 2020 30.62 30.74 29.91 30.08 9,517,455 -0.67(-2.18%)
Oct 23, 2020 30.47 30.77 30.37 30.75 4,794,366 +0.43(+1.41%)
Oct 22, 2020 30.33 30.45 30.04 30.32 5,050,941 +0.10(+0.32%)
Oct 21, 2020 30.20 30.61 29.88 30.22 4,585,932 -0.08(-0.27%)
Oct 20, 2020 30.03 30.52 29.68 30.30 7,465,614 +0.42(+1.41%)
Oct 19, 2020 30.28 30.55 29.77 29.88 6,018,486 -0.36(-1.18%)
Oct 16, 2020 30.29 30.64 29.82 30.24 10,594,472 -0.19(-0.61%)
Oct 15, 2020 29.38 30.89 29.35 30.42 20,005,000 +1.40(+4.82%)
Oct 14, 2020 29.36 29.75 28.81 29.02 10,353,287 -0.22(-0.75%)
Oct 13, 2020 29.82 29.98 28.85 29.24 9,922,733 -0.61(-2.03%)
Oct 12, 2020 29.60 30.48 29.44 29.85 10,744,479 +0.48(+1.62%)
Oct 09, 2020 30.14 30.38 29.32 29.37 9,184,655 -0.59(-1.97%)
Oct 08, 2020 29.62 29.98 29.57 29.96 4,482,526 +0.47(+1.59%)
Oct 07, 2020 29.24 29.70 29.11 29.49 4,561,622 +0.44(+1.50%)
Oct 06, 2020 29.58 29.93 28.94 29.06 6,337,903 -0.54(-1.83%)
Oct 05, 2020 29.11 29.64 29.06 29.60 5,907,433 +0.69(+2.38%)
Oct 02, 2020 28.55 29.07 28.52 28.91 6,761,305 -0.08(-0.28%)
Oct 01, 2020 28.97 29.19 28.73 28.99 5,949,420 -0.04(-0.14%)
Sep 30, 2020 28.73 29.33 28.73 29.03 8,263,287 +0.44(+1.53%)
Sep 29, 2020 28.94 29.32 28.57 28.60 6,284,327 -0.56(-1.91%)
Sep 28, 2020 29.01 29.51 28.96 29.15 7,300,854 +0.52(+1.81%)
Sep 25, 2020 28.04 28.74 27.91 28.64 7,368,039 +0.32(+1.14%)
Sep 24, 2020 28.43 28.50 27.90 28.31 6,801,665 -0.02(-0.09%)
Sep 23, 2020 29.00 29.32 28.24 28.34 10,490,773 -0.53(-1.85%)
Sep 22, 2020 28.92 29.07 28.60 28.87 5,442,345 -0.06(-0.20%)
Sep 21, 2020 29.70 29.80 28.77 28.93 9,258,459 -0.92(-3.09%)
Sep 18, 2020 30.08 30.11 29.45 29.85 15,866,283 -0.23(-0.75%)
Sep 17, 2020 28.86 30.13 28.70 30.08 8,971,104 +0.75(+2.56%)
Sep 16, 2020 28.60 29.82 28.47 29.32 10,175,065 +0.82(+2.86%)
Sep 15, 2020 28.45 28.85 28.18 28.51 10,501,533 +0.13(+0.46%)
Sep 14, 2020 28.17 28.43 27.97 28.38 7,103,538 +0.33(+1.18%)
Sep 11, 2020 28.05 28.49 27.38 28.05 11,920,033 +0.02(+0.09%)
Sep 10, 2020 28.85 28.85 27.89 28.02 9,763,811 -0.55(-1.92%)
Sep 09, 2020 29.17 29.32 28.48 28.57 11,756,126 -0.61(-2.08%)
Sep 08, 2020 29.82 30.08 29.12 29.18 10,218,744 -0.64(-2.14%)
Sep 04, 2020 30.00 30.34 29.54 29.82 8,653,639 -0.16(-0.54%)
Sep 03, 2020 30.12 30.98 29.70 29.98 10,237,298 -0.06(-0.22%)
Sep 02, 2020 29.82 30.37 29.65 30.04 9,487,420 +0.33(+1.12%)
Sep 01, 2020 30.62 30.68 29.50 29.71 13,278,447 -1.02(-3.31%)
Aug 31, 2020 31.21 31.29 30.71 30.73 9,821,193 -0.60(-1.91%)
Aug 28, 2020 31.81 31.85 31.22 31.33 7,467,388 -0.47(-1.47%)
Aug 27, 2020 31.24 31.89 31.09 31.80 7,512,912 +0.54(+1.73%)
Aug 26, 2020 31.68 31.83 31.00 31.26 9,617,801 -0.67(-2.10%)
Aug 25, 2020 32.28 32.41 31.63 31.93 6,883,639 -0.19(-0.60%)
Aug 24, 2020 32.02 32.48 31.51 32.12 6,805,270 +0.23(+0.71%)
Aug 21, 2020 31.95 32.26 31.76 31.89 6,964,828 -0.20(-0.63%)
Aug 20, 2020 32.33 32.44 32.02 32.10 4,509,206 -0.44(-1.34%)
Aug 19, 2020 32.95 33.05 32.44 32.53 6,149,969 -0.41(-1.25%)
Aug 18, 2020 32.86 33.58 32.69 32.94 5,982,809 +0.05(+0.14%)
Aug 17, 2020 33.49 33.54 32.61 32.90 6,585,793 -0.59(-1.77%)
Aug 14, 2020 32.60 33.52 32.59 33.49 7,117,371 +0.73(+2.22%)
Aug 13, 2020 33.03 33.25 32.62 32.76 7,119,855 -0.66(-1.96%)
Aug 12, 2020 33.80 34.07 33.22 33.42 6,169,325 -0.02(-0.07%)
Aug 11, 2020 34.66 35.20 33.34 33.44 8,110,255 -0.81(-2.36%)
Aug 10, 2020 33.27 34.28 33.18 34.25 6,121,891 +1.07(+3.23%)
Aug 07, 2020 32.50 33.25 32.38 33.18 5,679,831 +0.50(+1.54%)
Aug 06, 2020 32.63 33.15 32.48 32.67 5,880,901 +0.06(+0.20%)
Aug 05, 2020 32.64 33.08 32.43 32.61 8,585,341 -0.10(-0.29%)
Aug 04, 2020 32.63 32.82 32.35 32.71 7,230,806 -0.12(-0.36%)
Aug 03, 2020 32.43 32.90 31.92 32.83 6,145,453 +0.30(+0.91%)
Jul 31, 2020 32.16 32.67 32.03 32.53 14,664,616 +0.06(+0.17%)
Jul 30, 2020 32.40 32.64 31.95 32.47 5,635,798 -0.42(-1.26%)
Jul 29, 2020 32.63 32.97 32.05 32.89 6,220,983 +0.38(+1.18%)
Jul 28, 2020 31.91 32.77 31.84 32.51 6,934,114 +0.67(+2.11%)
Jul 27, 2020 32.45 32.72 31.34 31.84 9,979,694 -0.54(-1.65%)
Jul 24, 2020 32.26 32.99 32.20 32.37 4,990,657 +0.14(+0.42%)
Jul 23, 2020 32.68 32.75 31.99 32.23 5,885,465 -0.28(-0.86%)
Jul 22, 2020 32.28 32.54 31.96 32.51 5,366,486 +0.22(+0.69%)
Jul 21, 2020 32.52 33.17 32.16 32.29 8,370,337 -0.04(-0.12%)
Jul 20, 2020 32.91 32.91 32.14 32.33 5,084,128 -0.77(-2.32%)
Jul 17, 2020 33.23 33.47 33.01 33.10 4,681,299 +0.06(+0.17%)
Jul 16, 2020 32.37 33.31 32.27 33.04 5,483,951 +0.54(+1.65%)
Jul 15, 2020 32.31 32.74 31.91 32.51 7,681,795 +0.46(+1.42%)
Jul 14, 2020 31.51 32.12 31.10 32.05 7,381,838 +0.42(+1.34%)
Jul 13, 2020 32.11 32.25 31.52 31.63 12,208,708 -0.43(-1.35%)
Jul 10, 2020 30.90 32.11 30.76 32.06 14,716,176 +0.89(+2.85%)
Jul 09, 2020 32.12 32.16 30.40 31.17 36,001,712 -2.62(-7.76%)
Jul 08, 2020 34.74 34.74 33.51 33.79 9,292,678 +0.06(+0.17%)
Jul 07, 2020 34.18 34.26 33.66 33.74 6,428,133 -0.75(-2.18%)
Jul 06, 2020 34.08 35.01 34.06 34.49 10,301,996 +0.94(+2.81%)
Jul 02, 2020 33.01 33.82 32.97 33.55 9,887,706 +0.88(+2.69%)
Jul 01, 2020 33.68 34.18 32.56 32.67 8,836,183 -1.21(-3.56%)
Jun 30, 2020 33.66 34.02 33.37 33.87 5,981,732 +0.06(+0.17%)
Jun 29, 2020 33.11 34.07 33.07 33.82 6,539,625 +0.92(+2.79%)
Jun 26, 2020 33.46 33.51 32.56 32.90 8,806,954 -0.70(-2.07%)
Jun 25, 2020 32.86 33.78 32.54 33.59 8,333,027 +0.70(+2.11%)
Jun 24, 2020 33.90 34.10 32.64 32.90 7,781,441 -1.31(-3.83%)
Jun 23, 2020 35.15 35.34 34.14 34.21 6,780,433 -0.34(-0.99%)
Jun 22, 2020 34.80 34.94 34.17 34.55 6,447,409 -0.71(-2.02%)
Jun 19, 2020 33.94 35.56 33.72 35.26 17,068,026 +1.72(+5.12%)
Jun 18, 2020 33.31 33.92 33.07 33.55 4,005,866 -0.14(-0.40%)
Jun 17, 2020 33.80 34.18 33.42 33.68 5,967,340 +0.00(+0.00%)
Jun 16, 2020 33.95 34.32 32.88 33.68 6,817,497 +0.53(+1.59%)
Jun 15, 2020 32.33 33.55 31.83 33.15 6,603,643 +0.07(+0.22%)
Jun 12, 2020 33.45 34.04 32.54 33.08 6,279,400 +0.52(+1.60%)
Jun 11, 2020 34.50 34.52 32.55 32.56 9,883,491 -2.82(-7.97%)
Jun 10, 2020 36.37 36.48 35.34 35.38 5,706,384 -0.80(-2.21%)
Jun 09, 2020 37.22 37.26 35.93 36.18 6,339,472 -1.39(-3.70%)
Jun 08, 2020 36.35 37.86 36.35 37.57 9,051,531 +1.33(+3.68%)
Jun 05, 2020 36.12 37.05 35.83 36.24 10,076,675 +0.92(+2.60%)
Jun 04, 2020 34.44 35.45 34.18 35.32 6,194,035 +0.47(+1.35%)
Jun 03, 2020 35.14 35.49 34.72 34.85 5,858,057 +0.05(+0.14%)
Jun 02, 2020 34.51 35.06 34.46 34.80 5,359,855 +0.20(+0.58%)
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.