Skip to main content

Walgreens Boots Alliance (NQ: WBA )

39.90 +0.77 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 77.32 77.45 76.62 77.22 5,323,067 -0.30(-0.39%)
Sep 28, 2017 77.71 78.00 77.14 77.52 6,995,284 -0.63(-0.81%)
Sep 27, 2017 77.54 78.15 7,021,064 -0.93(-1.18%)
Sep 26, 2017 79.48 79.63 78.85 79.08 4,292,356 +0.12(+0.15%)
Sep 25, 2017 78.60 79.42 78.58 78.96 5,709,867 +0.55(+0.70%)
Sep 22, 2017 78.00 78.50 77.62 78.41 5,001,271 +0.21(+0.27%)
Sep 21, 2017 78.84 78.98 77.70 78.20 6,390,076 -0.64(-0.81%)
Sep 20, 2017 80.75 81.27 78.44 78.84 9,417,183 -2.37(-2.92%)
Sep 19, 2017 82.97 82.99 80.70 81.21 7,442,464 -1.39(-1.68%)
Sep 18, 2017 82.51 83.62 82.50 82.60 6,117,149 +0.10(+0.12%)
Sep 15, 2017 81.94 83.74 81.30 82.50 22,167,526 +0.49(+0.60%)
Sep 14, 2017 81.67 82.57 81.36 82.01 4,343,846 -0.72(-0.87%)
Sep 13, 2017 82.64 83.66 82.41 82.73 5,776,087 -0.01(-0.01%)
Sep 12, 2017 82.24 83.89 81.97 82.74 7,782,629 +0.46(+0.56%)
Sep 11, 2017 81.65 82.61 81.52 82.28 4,419,601 +0.89(+1.09%)
Sep 08, 2017 81.70 81.95 81.06 81.39 4,523,201 -0.17(-0.21%)
Sep 07, 2017 81.90 82.20 81.45 81.56 5,467,380 -0.20(-0.24%)
Sep 06, 2017 81.58 82.11 81.50 81.76 5,428,163 +0.30(+0.37%)
Sep 05, 2017 81.09 82.26 81.01 81.46 5,412,244 +0.24(+0.30%)
Sep 01, 2017 81.63 81.69 80.57 81.22 5,335,530 -0.28(-0.34%)
Aug 31, 2017 81.94 82.22 81.39 81.50 5,024,951 -0.28(-0.34%)
Aug 30, 2017 81.56 82.24 81.27 81.78 3,509,321 +0.36(+0.44%)
Aug 29, 2017 80.90 81.76 80.81 81.42 3,304,000 +0.26(+0.32%)
Aug 28, 2017 81.32 81.68 81.01 81.16 3,859,569 +0.03(+0.04%)
Aug 25, 2017 80.80 81.81 80.61 81.13 5,216,763 +0.63(+0.78%)
Aug 24, 2017 81.27 81.67 79.26 80.50 8,015,472 -0.86(-1.06%)
Aug 23, 2017 80.93 81.50 80.80 81.36 3,812,327 +0.08(+0.10%)
Aug 22, 2017 80.80 81.84 80.59 81.28 3,206,809 +0.68(+0.84%)
Aug 21, 2017 80.26 80.93 80.08 80.60 5,180,988 +0.57(+0.71%)
Aug 18, 2017 80.43 80.95 80.01 80.03 5,239,292 -0.86(-1.06%)
Aug 17, 2017 80.55 81.86 80.42 80.89 3,488,421 -0.37(-0.46%)
Aug 16, 2017 81.07 81.84 81.05 81.26 3,528,858 +0.13(+0.16%)
Aug 15, 2017 81.58 81.86 81.02 81.13 4,320,572 -0.40(-0.49%)
Aug 14, 2017 80.88 81.81 80.87 81.53 4,080,185 +0.81(+1.00%)
Aug 11, 2017 79.92 81.06 79.81 80.72 3,992,347 +0.97(+1.22%)
Aug 10, 2017 80.77 80.93 79.65 79.75 4,719,786 -1.53(-1.88%)
Aug 09, 2017 80.91 81.50 80.50 81.28 5,261,270 +0.20(+0.25%)
Aug 08, 2017 81.09 81.93 81.00 81.08 4,036,340 -0.43(-0.53%)
Aug 07, 2017 81.01 81.87 80.71 81.51 3,263,812 +0.45(+0.56%)
Aug 04, 2017 81.45 80.93 81.06 3,777,286 +0.01(+0.01%)
Aug 03, 2017 81.40 81.71 80.68 81.05 4,666,526 +0.02(+0.02%)
Aug 02, 2017 80.90 81.36 80.58 81.03 4,216,433 -0.10(-0.12%)
Aug 01, 2017 80.43 81.45 80.43 81.13 4,890,276 +0.46(+0.57%)
Jul 31, 2017 79.92 80.96 79.81 80.67 4,853,532 +1.05(+1.32%)
Jul 28, 2017 78.60 79.86 78.60 79.62 5,250,468 +0.84(+1.07%)
Jul 27, 2017 78.39 78.98 78.15 78.78 6,556,373 +0.10(+0.13%)
Jul 26, 2017 80.07 80.50 78.48 78.68 8,336,191 -1.38(-1.72%)
Jul 25, 2017 79.79 80.49 79.58 80.06 5,364,915 +0.46(+0.58%)
Jul 24, 2017 78.82 79.96 78.75 79.60 4,427,989 +0.70(+0.89%)
Jul 21, 2017 79.37 80.05 78.85 78.90 4,855,318 -0.90(-1.13%)
Jul 20, 2017 79.98 79.15 79.80 6,627,413 +0.24(+0.30%)
Jul 19, 2017 78.76 79.77 78.72 79.56 4,075,525 +0.89(+1.13%)
Jul 18, 2017 79.02 79.15 78.36 78.67 4,367,546 -0.51(-0.64%)
Jul 17, 2017 79.14 79.25 78.65 79.18 4,739,575 +0.27(+0.34%)
Jul 14, 2017 79.07 77.70 78.91 7,932,458 +0.90(+1.15%)
Jul 13, 2017 77.66 78.48 77.60 78.01 5,415,711 +0.49(+0.63%)
Jul 12, 2017 77.79 77.97 77.45 77.52 4,266,555 +0.23(+0.30%)
Jul 11, 2017 76.97 77.52 76.79 77.29 4,875,106 +0.13(+0.17%)
Jul 10, 2017 77.48 77.59 76.85 77.16 4,756,923 -0.31(-0.40%)
Jul 07, 2017 77.73 78.14 76.92 77.47 6,001,927 -0.25(-0.32%)
Jul 06, 2017 78.45 78.47 77.63 77.72 6,011,562 -0.92(-1.17%)
Jul 05, 2017 78.13 78.96 78.13 78.64 6,480,982 +0.51(+0.65%)
Jul 03, 2017 78.52 78.80 78.01 78.13 2,419,188 -0.18(-0.23%)
Jun 30, 2017 79.50 79.59 77.14 78.31 7,097,347 -0.06(-0.08%)
Jun 29, 2017 81.55 81.55 76.34 78.37 14,921,253 +1.28(+1.66%)
Jun 28, 2017 77.49 78.24 76.83 77.09 6,631,728 -0.17(-0.22%)
Jun 27, 2017 77.47 78.13 77.09 77.26 6,581,126 -0.27(-0.35%)
Jun 26, 2017 76.49 77.92 76.40 77.53 6,588,635 +1.19(+1.56%)
Jun 23, 2017 75.18 76.34 9,741,171 -0.03(-0.04%)
Jun 22, 2017 78.11 78.11 76.32 76.37 8,004,228 -1.75(-2.24%)
Jun 21, 2017 78.30 78.64 77.72 78.12 4,831,723 -0.18(-0.23%)
Jun 20, 2017 79.81 79.83 78.13 78.30 4,993,678 -1.51(-1.89%)
Jun 19, 2017 78.96 79.83 78.06 79.81 7,935,203 +1.37(+1.75%)
Jun 16, 2017 81.19 81.47 77.35 78.44 14,953,927 -4.12(-4.99%)
Jun 15, 2017 82.45 82.86 81.23 82.56 5,412,397 -0.32(-0.39%)
Jun 14, 2017 82.02 83.06 81.70 82.88 4,370,035 +1.08(+1.32%)
Jun 13, 2017 81.32 81.89 80.96 81.80 3,029,353 -0.01(-0.01%)
Jun 12, 2017 81.04 82.59 81.03 81.81 4,625,998 +0.82(+1.01%)
Jun 09, 2017 81.54 81.62 80.56 80.99 4,141,051 -0.48(-0.59%)
Jun 08, 2017 81.51 82.04 81.38 81.47 3,088,951 +0.01(+0.01%)
Jun 07, 2017 81.69 81.69 80.75 81.46 6,175,198 +0.01(+0.01%)
Jun 06, 2017 82.75 83.35 81.08 81.45 6,663,823 -1.93(-2.31%)
Jun 05, 2017 83.25 83.50 82.72 83.38 2,824,024 +0.28(+0.34%)
Jun 02, 2017 82.30 83.13 82.27 83.10 3,940,913 +0.92(+1.12%)
Jun 01, 2017 81.29 82.21 81.01 82.18 3,692,474 +1.16(+1.43%)
May 31, 2017 80.37 81.02 80.31 81.02 4,355,526 +0.86(+1.07%)
May 30, 2017 81.05 81.11 80.13 80.16 4,078,167 -1.09(-1.34%)
May 26, 2017 81.00 81.25 80.64 81.25 2,735,130 +0.50(+0.62%)
May 25, 2017 80.68 81.27 80.50 80.75 4,154,483 +0.17(+0.21%)
May 24, 2017 81.40 81.41 80.31 80.58 3,576,933 -0.66(-0.81%)
May 23, 2017 81.57 81.69 81.23 81.24 3,050,016 -0.10(-0.12%)
May 22, 2017 80.59 81.44 80.21 81.34 5,724,285 +0.73(+0.91%)
May 19, 2017 81.46 81.68 80.57 80.61 5,279,552 -0.84(-1.03%)
May 18, 2017 81.96 82.39 81.38 81.45 4,378,274 -0.28(-0.34%)
May 17, 2017 83.14 83.43 81.11 81.73 7,746,888 -2.78(-3.29%)
May 16, 2017 84.98 84.99 84.27 84.51 2,571,970 -0.45(-0.53%)
May 15, 2017 85.16 85.60 84.50 84.96 4,142,102 -0.29(-0.34%)
May 12, 2017 85.48 85.61 84.86 85.25 3,302,457 -0.25(-0.29%)
May 11, 2017 85.29 85.78 85.09 85.50 4,076,295 -0.12(-0.14%)
May 10, 2017 85.77 85.88 85.51 85.62 2,580,748 -0.36(-0.42%)
May 09, 2017 85.55 86.42 85.55 85.98 2,719,576 +0.14(+0.16%)
May 08, 2017 85.64 85.99 85.36 85.84 2,945,696 -0.05(-0.06%)
May 05, 2017 86.18 86.29 85.27 85.89 4,187,061 -0.16(-0.19%)
May 04, 2017 85.85 86.27 85.72 86.05 3,561,653 +0.26(+0.30%)
May 03, 2017 85.89 86.10 85.52 85.79 3,288,379 -0.02(-0.02%)
May 02, 2017 86.73 86.86 85.68 85.81 4,013,857 -0.65(-0.75%)
May 01, 2017 86.36 86.86 86.31 86.46 3,380,037 -0.08(-0.09%)
Apr 28, 2017 85.77 87.79 85.45 86.54 3,615,641 +0.65(+0.76%)
Apr 27, 2017 85.87 86.25 85.63 85.89 2,855,810 -0.03(-0.03%)
Apr 26, 2017 85.93 86.35 85.45 85.92 3,477,924 +0.00(+0.00%)
Apr 25, 2017 86.12 84.36 85.92 7,008,741 +1.64(+1.95%)
Apr 24, 2017 84.76 84.86 84.16 84.28 5,037,552 +0.25(+0.30%)
Apr 21, 2017 84.21 84.62 83.92 84.03 3,698,774 -0.11(-0.13%)
Apr 20, 2017 83.73 84.66 83.49 84.14 4,219,726 +0.63(+0.75%)
Apr 19, 2017 83.21 84.00 82.96 83.51 5,163,499 +0.69(+0.83%)
Apr 18, 2017 82.60 83.05 82.52 82.82 2,894,280 -0.31(-0.37%)
Apr 17, 2017 82.63 83.16 82.52 83.13 1,931,626 +0.65(+0.79%)
Apr 13, 2017 82.82 83.18 82.35 82.48 2,780,762 -0.09(-0.11%)
Apr 12, 2017 82.44 82.83 82.31 82.57 2,984,343 -0.11(-0.13%)
Apr 11, 2017 82.27 82.81 82.08 82.68 3,464,917 +0.17(+0.21%)
Apr 10, 2017 82.28 82.81 82.12 82.51 4,073,427 +0.18(+0.22%)
Apr 07, 2017 81.80 82.94 81.66 82.33 5,576,132 +0.67(+0.82%)
Apr 06, 2017 81.20 81.91 80.92 81.66 4,696,691 +0.49(+0.60%)
Apr 05, 2017 82.98 83.10 80.30 81.17 12,117,445 -1.33(-1.61%)
Apr 04, 2017 82.84 83.61 82.39 82.50 3,273,307 -0.45(-0.54%)
Apr 03, 2017 83.36 83.75 82.80 82.95 3,283,623 -0.10(-0.12%)
Mar 31, 2017 83.11 83.69 83.03 83.05 3,133,198 -0.26(-0.31%)
Mar 30, 2017 83.65 83.79 83.10 83.31 2,437,968 -0.46(-0.55%)
Mar 29, 2017 83.60 83.87 83.31 83.77 2,016,580 +0.03(+0.04%)
Mar 28, 2017 83.29 84.02 83.10 83.74 3,053,032 +0.18(+0.22%)
Mar 27, 2017 82.71 83.62 82.55 83.56 2,410,041 +0.59(+0.71%)
Mar 24, 2017 83.25 83.34 82.61 82.97 2,110,083 -0.01(-0.01%)
Mar 23, 2017 82.89 83.47 82.59 82.98 2,501,173 -0.05(-0.06%)
Mar 22, 2017 83.49 83.85 82.55 83.03 4,488,298 -0.18(-0.22%)
Mar 21, 2017 84.76 84.91 82.78 83.21 5,072,986 -1.42(-1.68%)
Mar 20, 2017 85.77 85.86 84.55 84.63 3,579,559 -1.28(-1.49%)
Mar 17, 2017 86.25 86.25 85.04 85.91 7,254,687 +0.24(+0.28%)
Mar 16, 2017 85.61 86.04 85.22 85.67 3,356,110 -0.13(-0.15%)
Mar 15, 2017 85.53 85.95 84.71 85.80 3,921,032 +0.40(+0.47%)
Mar 14, 2017 85.45 85.50 84.63 85.40 3,257,300 -0.21(-0.25%)
Mar 13, 2017 85.42 85.76 85.07 85.61 2,417,717 -0.02(-0.02%)
Mar 10, 2017 85.93 86.06 85.34 85.63 2,601,035 +0.32(+0.38%)
Mar 09, 2017 85.26 85.81 84.45 85.31 2,520,986 +0.15(+0.18%)
Mar 08, 2017 85.99 85.99 85.12 85.16 2,898,421 -0.83(-0.97%)
Mar 07, 2017 85.46 86.32 85.36 85.99 2,407,972 +0.11(+0.13%)
Mar 06, 2017 85.58 86.44 85.36 85.88 2,437,548 -0.01(-0.01%)
Mar 03, 2017 86.66 86.91 85.24 85.89 3,157,970 -0.85(-0.98%)
Mar 02, 2017 86.50 87.03 86.32 86.74 3,097,105 -0.03(-0.03%)
Mar 01, 2017 86.82 87.23 86.40 86.77 3,390,496 +0.39(+0.45%)
Feb 28, 2017 87.13 87.13 85.59 86.38 3,879,527 -0.84(-0.96%)
Feb 27, 2017 87.47 87.58 87.05 87.22 2,032,133 -0.39(-0.45%)
Feb 24, 2017 86.86 87.63 86.73 87.61 2,890,852 +0.62(+0.71%)
Feb 23, 2017 86.47 87.82 83.99 86.99 3,437,022 +0.70(+0.81%)
Feb 22, 2017 86.43 86.57 85.90 86.29 3,047,701 -0.12(-0.14%)
Feb 21, 2017 88.00 88.00 85.89 86.41 3,430,698 +0.55(+0.64%)
Feb 17, 2017 85.86 85.86 85.86 0 +0.21(+0.25%)
Feb 16, 2017 84.20 86.12 84.00 85.65 6,373,440 +1.40(+1.66%)
Feb 15, 2017 83.74 84.38 83.61 84.25 2,736,029 +0.46(+0.55%)
Feb 14, 2017 83.33 83.88 83.06 83.79 5,095,885 +0.36(+0.43%)
Feb 13, 2017 83.48 83.63 82.67 83.43 3,299,697 +0.12(+0.14%)
Feb 10, 2017 82.38 83.46 81.95 83.31 4,401,200 +0.93(+1.13%)
Feb 09, 2017 81.73 82.55 81.40 82.38 2,950,038 +0.85(+1.04%)
Feb 08, 2017 81.32 81.66 80.72 81.53 2,514,901 +0.10(+0.12%)
Feb 07, 2017 80.91 81.55 80.37 81.43 4,174,804 +0.63(+0.78%)
Feb 06, 2017 80.53 81.40 80.47 80.80 3,418,422 +0.33(+0.41%)
Feb 03, 2017 81.13 81.24 80.40 80.47 3,167,670 -0.12(-0.15%)
Feb 02, 2017 81.05 81.05 80.21 80.59 3,667,371 -0.45(-0.56%)
Feb 01, 2017 81.20 81.69 80.16 81.04 5,080,115 -0.90(-1.10%)
Jan 31, 2017 81.26 81.94 81.09 81.94 3,424,716 +0.46(+0.56%)
Jan 30, 2017 82.00 82.23 81.06 81.48 5,046,875 -0.02(-0.02%)
Jan 27, 2017 81.60 82.28 80.74 81.50 4,613,064 +0.23(+0.28%)
Jan 26, 2017 81.87 82.26 81.22 81.27 2,534,771 -0.76(-0.93%)
Jan 25, 2017 81.42 82.32 81.33 82.03 5,113,009 +0.80(+0.98%)
Jan 24, 2017 81.72 81.81 80.62 81.23 4,245,772 -0.32(-0.39%)
Jan 23, 2017 81.40 82.49 81.34 81.55 3,704,221 -0.17(-0.21%)
Jan 20, 2017 84.11 84.72 81.01 81.72 11,067,907 -1.77(-2.12%)
Jan 19, 2017 84.08 84.09 83.34 83.49 2,614,684 -0.63(-0.75%)
Jan 18, 2017 84.21 84.40 83.63 84.12 2,938,775 -0.10(-0.12%)
Jan 17, 2017 83.53 84.55 83.50 84.22 3,332,053 +0.40(+0.48%)
Jan 13, 2017 83.82 83.82 83.82 0 -0.10(-0.12%)
Jan 12, 2017 84.15 84.27 83.35 83.92 3,242,564 -0.51(-0.60%)
Jan 11, 2017 83.01 85.26 83.01 84.43 6,573,458 +1.76(+2.13%)
Jan 10, 2017 82.41 83.40 82.00 82.67 3,037,765 +0.12(+0.15%)
Jan 09, 2017 82.81 82.91 81.95 82.55 3,293,038 -0.55(-0.66%)
Jan 06, 2017 83.08 83.69 82.45 83.10 3,949,995 +0.07(+0.08%)
Jan 05, 2017 82.00 83.37 80.31 83.03 7,401,365 +0.05(+0.06%)
Jan 04, 2017 83.30 83.50 82.78 82.98 4,123,000 +0.02(+0.02%)
Jan 03, 2017 83.10 83.38 82.30 82.96 4,943,270 +0.20(+0.24%)
Dec 30, 2016 82.76 82.76 82.76 0 -0.72(-0.86%)
Dec 29, 2016 83.47 83.88 83.16 83.48 3,697,261 -0.11(-0.13%)
Dec 28, 2016 84.51 84.84 83.42 83.59 4,003,172 -0.90(-1.07%)
Dec 27, 2016 84.46 85.29 84.21 84.49 2,765,640 +0.21(+0.25%)
Dec 23, 2016 84.28 84.28 84.28 0 +0.01(+0.01%)
Dec 22, 2016 85.50 102.82 83.91 84.27 3,982,943 -1.58(-1.84%)
Dec 21, 2016 86.22 86.42 85.70 85.85 2,166,722 -0.43(-0.50%)
Dec 20, 2016 87.00 87.42 85.89 86.28 4,141,718 +0.22(+0.26%)
Dec 19, 2016 86.24 86.44 85.59 86.06 3,048,302 -0.02(-0.02%)
Dec 16, 2016 86.22 87.19 85.84 86.08 7,155,144 +0.36(+0.42%)
Dec 15, 2016 85.63 86.30 85.02 85.72 3,461,858 -0.02(-0.02%)
Dec 14, 2016 87.77 88.00 85.52 85.74 5,117,287 -1.99(-2.27%)
Dec 13, 2016 86.83 87.94 86.25 87.73 3,485,979 +1.09(+1.26%)
Dec 12, 2016 85.88 86.91 85.88 86.64 2,206,614 +0.25(+0.29%)
Dec 09, 2016 84.77 86.68 84.52 86.39 3,408,674 +2.11(+2.50%)
Dec 08, 2016 85.07 85.22 83.80 84.28 3,143,499 -0.71(-0.84%)
Dec 07, 2016 84.16 85.04 84.04 84.99 4,858,361 +0.28(+0.33%)
Dec 06, 2016 84.82 85.00 84.29 84.71 2,911,403 -0.29(-0.34%)
Dec 05, 2016 85.11 85.27 84.62 85.00 2,800,176 -0.11(-0.13%)
Dec 02, 2016 84.39 85.44 83.89 85.11 3,928,646 +0.89(+1.06%)
Dec 01, 2016 84.83 85.05 83.70 84.22 4,462,674 -0.51(-0.60%)
Nov 30, 2016 85.75 85.84 84.41 84.73 5,951,003 -0.80(-0.94%)
Nov 29, 2016 85.33 86.26 84.66 85.53 3,686,831 +0.18(+0.21%)
Nov 28, 2016 84.10 85.57 84.05 85.35 3,952,321 +0.92(+1.09%)
Nov 25, 2016 84.16 84.53 84.00 84.43 1,587,742 +0.38(+0.45%)
Nov 23, 2016 84.05 84.05 84.05 0 +0.13(+0.15%)
Nov 22, 2016 84.47 84.72 83.77 83.92 3,500,542 -0.50(-0.59%)
Nov 21, 2016 83.15 84.51 83.04 84.42 3,110,653 +1.15(+1.38%)
Nov 18, 2016 83.53 83.87 82.56 83.27 5,013,338 -0.72(-0.86%)
Nov 17, 2016 83.07 84.10 82.25 83.99 3,808,626 +0.80(+0.96%)
Nov 16, 2016 83.25 83.36 82.45 83.19 3,833,572 -0.09(-0.11%)
Nov 15, 2016 81.90 83.35 81.37 83.28 6,651,425 +1.52(+1.86%)
Nov 14, 2016 81.04 81.88 80.78 81.76 4,500,439 +0.71(+0.88%)
Nov 11, 2016 80.76 81.12 79.87 81.05 3,802,604 +0.18(+0.22%)
Nov 10, 2016 82.00 82.30 79.82 80.87 5,293,348 -0.67(-0.82%)
Nov 09, 2016 79.47 82.21 79.25 81.54 7,289,127 +1.45(+1.81%)
Nov 08, 2016 78.21 80.55 77.02 80.09 12,053,503 -1.36(-1.67%)
Nov 07, 2016 81.56 81.82 81.03 81.45 4,453,554 +1.10(+1.37%)
Nov 04, 2016 80.05 81.26 80.05 80.35 7,023,873 -0.43(-0.53%)
Nov 03, 2016 82.35 82.46 80.69 80.78 4,586,566 -1.15(-1.40%)
Nov 02, 2016 81.30 82.29 81.28 81.93 9,782,989 -0.53(-0.64%)
Nov 01, 2016 81.95 82.73 81.79 82.46 5,130,759 -0.27(-0.33%)
Oct 31, 2016 81.48 82.80 81.39 82.73 4,662,127 +1.63(+2.01%)
Oct 28, 2016 80.23 81.15 79.33 81.10 7,971,224 -1.06(-1.29%)
Oct 27, 2016 82.18 82.69 81.82 82.16 2,779,828 -0.14(-0.17%)
Oct 26, 2016 81.53 82.97 81.53 82.30 3,068,295 -0.15(-0.18%)
Oct 25, 2016 83.10 83.25 82.18 82.45 3,318,564 -0.66(-0.79%)
Oct 24, 2016 81.65 83.34 81.58 83.11 4,751,526 +1.54(+1.89%)
Oct 21, 2016 80.70 81.62 80.28 81.57 4,762,880 +0.55(+0.68%)
Oct 20, 2016 78.75 81.30 78.61 81.02 11,159,279 +3.84(+4.98%)
Oct 19, 2016 78.06 78.07 76.27 77.18 5,890,473 -0.90(-1.15%)
Oct 18, 2016 78.63 78.90 77.99 78.08 3,097,066 +0.07(+0.09%)
Oct 17, 2016 79.50 79.70 77.83 78.01 3,803,498 -0.30(-0.38%)
Oct 14, 2016 78.43 78.69 77.94 78.31 2,657,834 +0.11(+0.14%)
Oct 13, 2016 77.84 78.63 77.70 78.20 3,458,736 -0.10(-0.13%)
Oct 12, 2016 78.16 78.92 77.81 78.30 3,474,569 +0.22(+0.28%)
Oct 11, 2016 79.45 79.51 77.80 78.08 5,524,004 -1.57(-1.97%)
Oct 10, 2016 80.00 80.10 79.39 79.65 2,765,162 -0.23(-0.29%)
Oct 07, 2016 80.65 80.75 79.25 79.88 2,851,713 -0.42(-0.52%)
Oct 06, 2016 80.70 80.70 79.74 80.30 3,662,227 -0.21(-0.26%)
Oct 05, 2016 80.30 80.90 80.18 80.51 2,498,209 +0.27(+0.34%)
Oct 04, 2016 80.85 81.49 80.03 80.24 3,111,612 -0.14(-0.17%)
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.