Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.27 +0.37 (+0.93%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 35.55 36.29 35.55 35.92 6,678,894 +0.54(+1.53%)
Sep 29, 2020 35.80 36.27 35.35 35.38 5,079,378 -0.69(-1.91%)
Sep 28, 2020 35.89 36.51 35.83 36.07 5,900,997 +0.64(+1.81%)
Sep 25, 2020 34.69 35.56 34.53 35.43 5,955,300 +0.40(+1.14%)
Sep 24, 2020 35.18 35.26 34.52 35.03 5,497,522 -0.03(-0.09%)
Sep 23, 2020 35.88 36.28 34.94 35.06 8,479,284 -0.66(-1.85%)
Sep 22, 2020 35.78 35.97 35.39 35.72 4,398,836 -0.07(-0.20%)
Sep 21, 2020 36.75 36.87 35.59 35.79 7,483,253 -1.14(-3.09%)
Sep 18, 2020 37.21 37.25 36.44 36.93 12,824,100 -0.28(-0.75%)
Sep 17, 2020 35.71 37.28 35.51 37.21 7,250,995 +0.93(+2.56%)
Sep 16, 2020 35.39 36.89 35.22 36.28 8,224,110 +1.01(+2.86%)
Sep 15, 2020 35.20 35.70 34.87 35.27 8,487,981 +0.16(+0.46%)
Sep 14, 2020 34.85 35.17 34.60 35.11 5,741,514 +0.41(+1.18%)
Sep 11, 2020 34.71 35.25 33.88 34.70 9,634,500 +0.03(+0.09%)
Sep 10, 2020 35.70 35.70 34.51 34.67 7,891,709 -0.68(-1.92%)
Sep 09, 2020 36.09 36.27 35.23 35.35 9,502,020 -0.75(-2.08%)
Sep 08, 2020 36.90 37.22 36.03 36.10 8,259,414 -0.79(-2.14%)
Sep 04, 2020 37.12 37.54 36.55 36.89 6,994,400 -0.20(-0.54%)
Sep 03, 2020 37.27 38.33 36.74 37.09 8,274,410 -0.08(-0.22%)
Sep 02, 2020 36.90 37.57 36.68 37.17 7,668,313 +0.41(+1.12%)
Sep 01, 2020 37.89 37.96 36.50 36.76 10,732,453 -1.26(-3.31%)
Aug 31, 2020 38.61 38.71 38.00 38.02 7,938,089 -0.74(-1.91%)
Aug 28, 2020 39.36 39.40 38.63 38.76 6,035,600 -0.58(-1.47%)
Aug 27, 2020 38.65 39.45 38.46 39.34 6,072,395 +0.67(+1.73%)
Aug 26, 2020 39.19 39.38 38.36 38.67 7,773,695 -0.83(-2.10%)
Aug 25, 2020 39.94 40.10 39.13 39.50 5,563,778 -0.24(-0.60%)
Aug 24, 2020 39.62 40.19 38.99 39.74 5,500,436 +0.28(+0.71%)
Aug 21, 2020 39.53 39.91 39.30 39.46 5,629,400 -0.25(-0.63%)
Aug 20, 2020 40.00 40.14 39.61 39.71 3,644,616 -0.54(-1.34%)
Aug 19, 2020 40.77 40.89 40.13 40.25 4,970,781 -0.51(-1.25%)
Aug 18, 2020 40.65 41.54 40.44 40.76 4,835,672 -0.41(-1.00%)
Aug 17, 2020 41.91 41.97 40.81 41.17 5,262,530 -0.74(-1.77%)
Aug 14, 2020 40.80 41.95 40.78 41.91 5,687,300 +0.91(+2.22%)
Aug 13, 2020 41.33 41.61 40.82 41.00 5,689,285 -0.82(-1.96%)
Aug 12, 2020 42.30 42.64 41.57 41.82 4,929,742 -0.03(-0.07%)
Aug 11, 2020 43.38 44.05 41.72 41.85 6,480,687 -1.01(-2.36%)
Aug 10, 2020 41.63 42.90 41.52 42.86 4,891,839 +1.34(+3.23%)
Aug 07, 2020 40.67 41.61 40.52 41.52 4,538,600 +0.63(+1.54%)
Aug 06, 2020 40.83 41.49 40.65 40.89 4,699,270 +0.08(+0.20%)
Aug 05, 2020 40.85 41.40 40.58 40.81 6,860,315 -0.12(-0.29%)
Aug 04, 2020 40.84 41.07 40.48 40.93 5,777,943 -0.15(-0.37%)
Aug 03, 2020 40.58 41.17 39.95 41.08 4,910,666 +0.37(+0.91%)
Jul 31, 2020 40.25 40.89 40.08 40.71 11,718,100 +0.07(+0.17%)
Jul 30, 2020 40.55 40.85 39.99 40.64 4,503,415 -0.52(-1.26%)
Jul 29, 2020 40.83 41.26 40.11 41.16 4,971,020 +0.48(+1.18%)
Jul 28, 2020 39.93 41.01 39.84 40.68 5,540,864 +0.84(+2.11%)
Jul 27, 2020 40.61 40.95 39.22 39.84 7,974,505 -0.67(-1.65%)
Jul 24, 2020 40.37 41.28 40.30 40.51 3,987,900 +0.17(+0.42%)
Jul 23, 2020 40.90 40.98 40.03 40.34 4,702,917 -0.35(-0.86%)
Jul 22, 2020 40.40 40.72 40.00 40.69 4,288,215 +0.28(+0.69%)
Jul 21, 2020 40.70 41.51 40.25 40.41 6,688,511 -0.05(-0.12%)
Jul 20, 2020 41.19 41.19 40.22 40.46 4,062,590 -0.96(-2.32%)
Jul 17, 2020 41.59 41.88 41.31 41.42 3,740,700 +0.07(+0.17%)
Jul 16, 2020 40.51 41.69 40.38 41.35 4,382,078 +0.67(+1.65%)
Jul 15, 2020 40.44 40.97 39.93 40.68 6,138,316 +0.57(+1.42%)
Jul 14, 2020 39.43 40.20 38.92 40.11 5,898,628 +0.53(+1.34%)
Jul 13, 2020 40.18 40.36 39.44 39.58 9,755,650 -0.54(-1.35%)
Jul 10, 2020 38.67 40.19 38.50 40.12 11,759,300 +1.11(+2.85%)
Jul 09, 2020 40.20 40.25 38.05 39.01 28,768,000 -3.28(-7.76%)
Jul 08, 2020 43.48 43.48 41.94 42.29 7,425,529 +0.07(+0.17%)
Jul 07, 2020 42.77 42.88 42.12 42.22 5,136,548 -0.94(-2.18%)
Jul 06, 2020 42.65 43.81 42.63 43.16 8,232,048 +1.18(+2.81%)
Jul 02, 2020 41.31 42.33 41.26 41.98 7,901,000 +1.10(+2.69%)
Jul 01, 2020 42.15 42.77 40.75 40.88 7,060,756 -1.51(-3.56%)
Jun 30, 2020 42.12 42.58 41.76 42.39 4,779,841 +0.07(+0.17%)
Jun 29, 2020 41.44 42.64 41.38 42.32 5,225,639 +1.15(+2.79%)
Jun 26, 2020 41.87 41.93 40.75 41.17 7,037,400 -0.87(-2.07%)
Jun 25, 2020 41.12 42.27 40.72 42.04 6,658,698 +0.87(+2.11%)
Jun 24, 2020 42.42 42.68 40.85 41.17 6,217,940 -1.64(-3.83%)
Jun 23, 2020 43.99 44.23 42.72 42.81 5,418,062 -0.43(-0.99%)
Jun 22, 2020 43.55 43.72 42.76 43.24 5,151,951 -0.89(-2.02%)
Jun 19, 2020 42.48 44.50 42.20 44.13 13,638,600 +2.15(+5.12%)
Jun 18, 2020 41.68 42.45 41.38 41.98 3,200,980 -0.17(-0.40%)
Jun 17, 2020 42.30 42.77 41.82 42.15 4,768,341 +0.00(+0.00%)
Jun 16, 2020 42.49 42.95 41.15 42.15 5,447,679 +0.66(+1.59%)
Jun 15, 2020 40.46 41.98 39.83 41.49 5,276,794 +0.09(+0.22%)
Jun 12, 2020 41.86 42.60 40.72 41.40 5,017,700 +0.65(+1.60%)
Jun 11, 2020 43.18 43.20 40.73 40.75 7,897,632 -3.53(-7.97%)
Jun 10, 2020 45.52 45.65 44.22 44.28 4,559,818 -1.00(-2.21%)
Jun 09, 2020 46.58 46.63 44.97 45.28 5,065,702 -1.74(-3.70%)
Jun 08, 2020 45.49 47.38 45.49 47.02 7,232,835 +1.67(+3.68%)
Jun 05, 2020 45.20 46.37 44.84 45.35 8,052,000 +1.15(+2.60%)
Jun 04, 2020 43.10 44.37 42.77 44.20 4,949,487 +0.59(+1.35%)
Jun 03, 2020 43.97 44.41 43.45 43.61 4,681,016 +0.06(+0.14%)
Jun 02, 2020 43.19 43.87 43.13 43.55 4,282,916 +0.25(+0.58%)
Jun 01, 2020 42.71 43.48 42.60 43.30 5,771,979 +0.36(+0.84%)
May 29, 2020 41.54 42.97 41.23 42.94 8,858,000 +1.11(+2.65%)
May 28, 2020 43.44 43.44 41.74 41.83 5,939,164 -1.14(-2.65%)
May 27, 2020 42.78 43.70 42.19 42.97 7,747,163 +0.81(+1.92%)
May 26, 2020 40.43 42.47 40.34 42.16 8,178,136 +2.56(+6.46%)
May 22, 2020 39.63 40.07 39.34 39.60 3,391,200 -0.15(-0.38%)
May 21, 2020 40.00 40.76 39.66 39.75 4,439,673 -0.39(-0.97%)
May 20, 2020 40.17 40.59 39.98 40.14 4,648,174 +0.37(+0.93%)
May 19, 2020 40.60 40.92 39.74 39.77 5,200,599 -1.09(-2.67%)
May 18, 2020 39.69 40.97 39.44 40.86 9,376,780 +2.46(+6.41%)
May 15, 2020 38.31 38.48 37.50 38.40 17,309,200 -0.45(-1.16%)
May 14, 2020 38.19 39.02 36.65 38.85 13,075,343 +0.50(+1.30%)
May 13, 2020 40.31 40.48 38.02 38.35 11,846,877 -2.18(-5.38%)
May 12, 2020 41.97 42.18 40.52 40.53 6,301,017 -1.18(-2.83%)
May 11, 2020 41.78 41.90 41.22 41.71 4,922,896 +0.04(+0.10%)
May 08, 2020 41.24 41.80 40.88 41.67 5,966,500 +1.01(+2.48%)
May 07, 2020 41.56 41.87 40.41 40.66 6,896,541 -0.54(-1.31%)
May 06, 2020 42.30 42.31 41.06 41.20 6,237,611 -0.82(-1.95%)
May 05, 2020 43.50 43.53 41.86 42.02 7,716,443 -0.43(-1.01%)
May 04, 2020 41.70 42.82 41.22 42.45 7,186,734 +0.79(+1.90%)
May 01, 2020 42.77 43.10 41.40 41.66 7,066,200 -1.63(-3.77%)
Apr 30, 2020 45.09 45.21 43.22 43.29 7,887,079 -2.07(-4.56%)
Apr 29, 2020 45.03 45.60 44.17 45.36 5,060,824 +0.71(+1.59%)
Apr 28, 2020 45.40 45.64 44.01 44.65 5,707,158 +0.22(+0.50%)
Apr 27, 2020 43.78 44.54 43.69 44.43 6,703,787 +0.69(+1.58%)
Apr 24, 2020 43.69 44.03 43.00 43.74 4,102,400 +0.24(+0.55%)
Apr 23, 2020 43.13 44.42 43.13 43.50 4,231,852 +0.19(+0.44%)
Apr 22, 2020 42.90 43.45 42.57 43.31 4,676,898 +0.76(+1.79%)
Apr 21, 2020 42.04 42.73 41.71 42.55 5,914,947 -0.30(-0.70%)
Apr 20, 2020 44.16 44.54 42.69 42.85 5,951,299 -1.65(-3.71%)
Apr 17, 2020 44.38 44.67 43.74 44.50 6,288,800 +1.27(+2.94%)
Apr 16, 2020 43.37 44.08 42.39 43.23 6,125,753 -0.21(-0.48%)
Apr 15, 2020 45.56 45.80 43.28 43.44 6,048,512 -2.94(-6.34%)
Apr 14, 2020 44.88 46.45 44.80 46.38 6,482,376 +2.27(+5.15%)
Apr 13, 2020 43.79 44.83 43.45 44.11 4,411,866 +0.13(+0.30%)
Apr 09, 2020 43.15 44.42 43.09 43.98 7,114,100 +0.89(+2.07%)
Apr 08, 2020 43.20 43.58 42.13 43.09 6,206,176 +0.28(+0.65%)
Apr 07, 2020 43.39 44.28 42.51 42.81 6,691,409 +0.18(+0.42%)
Apr 06, 2020 41.90 42.65 41.19 42.63 10,855,907 +1.91(+4.69%)
Apr 03, 2020 40.25 41.10 39.75 40.72 6,489,100 +0.40(+0.99%)
Apr 02, 2020 40.17 41.38 39.40 40.32 18,890,352 -2.71(-6.30%)
Apr 01, 2020 45.07 46.40 42.61 43.03 6,792,684 -2.72(-5.95%)
Mar 31, 2020 45.27 47.47 44.74 45.75 9,306,909 +0.59(+1.31%)
Mar 30, 2020 44.58 45.65 44.43 45.16 7,114,752 +1.16(+2.64%)
Mar 27, 2020 44.52 45.53 43.83 44.00 5,897,900 -1.67(-3.66%)
Mar 26, 2020 41.74 45.85 41.00 45.67 11,096,777 +4.23(+10.21%)
Mar 25, 2020 44.45 45.45 41.31 41.44 11,035,393 -3.81(-8.42%)
Mar 24, 2020 45.02 45.94 43.69 45.25 9,638,306 +1.64(+3.76%)
Mar 23, 2020 46.56 47.71 43.19 43.61 8,976,604 -2.81(-6.05%)
Mar 20, 2020 48.40 48.61 44.60 46.42 11,029,900 -2.13(-4.39%)
Mar 19, 2020 52.71 54.23 46.58 48.55 10,334,401 -4.26(-8.07%)
Mar 18, 2020 47.34 53.00 46.85 52.81 16,594,167 +3.21(+6.47%)
Mar 17, 2020 46.19 49.60 43.51 49.60 9,241,230 +4.52(+10.03%)
Mar 16, 2020 41.84 48.03 41.50 45.08 10,489,139 -1.11(-2.40%)
Mar 13, 2020 42.72 46.31 41.35 46.19 11,181,100 +5.17(+12.60%)
Mar 12, 2020 43.81 43.93 40.52 41.02 11,244,329 -5.05(-10.96%)
Mar 11, 2020 48.23 48.66 45.47 46.07 8,596,967 -3.09(-6.29%)
Mar 10, 2020 49.49 50.49 46.85 49.16 11,190,494 +0.72(+1.49%)
Mar 09, 2020 48.03 50.78 48.00 48.44 12,340,939 -2.07(-4.10%)
Mar 06, 2020 47.25 50.84 47.18 50.51 11,823,800 +1.73(+3.55%)
Mar 05, 2020 47.25 48.97 47.13 48.78 7,235,559 +0.09(+0.18%)
Mar 04, 2020 47.15 48.74 46.82 48.69 7,191,770 +2.57(+5.57%)
Mar 03, 2020 47.50 49.23 45.74 46.12 10,383,753 -1.99(-4.14%)
Mar 02, 2020 45.92 48.18 45.47 48.11 11,244,945 +2.35(+5.14%)
Feb 28, 2020 45.17 45.89 44.61 45.76 11,857,200 -0.48(-1.04%)
Feb 27, 2020 46.95 47.82 45.55 46.24 10,120,801 -1.43(-3.00%)
Feb 26, 2020 48.20 49.00 47.63 47.67 7,211,392 +0.16(+0.34%)
Feb 25, 2020 49.35 49.39 47.24 47.51 6,333,826 -1.52(-3.10%)
Feb 24, 2020 50.78 51.33 49.01 49.03 8,046,604 -2.42(-4.70%)
Feb 21, 2020 51.86 52.02 51.27 51.45 4,644,600 -0.42(-0.81%)
Feb 20, 2020 52.07 52.34 51.50 51.87 3,368,429 -0.20(-0.38%)
Feb 19, 2020 51.82 52.09 51.49 52.07 3,279,483 +0.21(+0.40%)
Feb 18, 2020 52.41 52.70 51.72 51.86 4,334,346 -0.99(-1.87%)
Feb 14, 2020 53.72 53.79 52.74 52.85 5,153,800 -0.72(-1.34%)
Feb 13, 2020 54.31 54.47 53.45 53.57 3,667,813 -0.90(-1.65%)
Feb 12, 2020 53.42 54.53 53.12 54.47 5,361,198 +1.48(+2.79%)
Feb 11, 2020 53.54 53.56 52.85 52.99 4,052,954 -0.43(-0.80%)
Feb 10, 2020 53.29 54.06 53.10 53.42 4,325,433 +0.18(+0.34%)
Feb 07, 2020 53.28 53.69 52.98 53.24 3,378,400 -0.25(-0.47%)
Feb 06, 2020 53.51 54.24 53.17 53.49 4,399,674 +0.51(+0.96%)
Feb 05, 2020 52.85 53.65 52.50 52.98 5,386,577 +0.64(+1.22%)
Feb 04, 2020 51.56 52.42 51.33 52.34 4,910,164 +1.39(+2.73%)
Feb 03, 2020 51.04 51.49 50.92 50.95 5,152,518 +0.10(+0.20%)
Jan 31, 2020 51.71 51.91 50.66 50.85 6,532,500 -1.10(-2.12%)
Jan 30, 2020 52.04 52.13 51.18 51.95 3,790,135 -0.33(-0.63%)
Jan 29, 2020 52.82 52.99 52.27 52.28 3,509,782 -0.50(-0.95%)
Jan 28, 2020 52.45 52.98 52.17 52.78 4,770,967 +0.55(+1.05%)
Jan 27, 2020 51.55 52.59 51.54 52.23 5,108,535 +0.19(+0.37%)
Jan 24, 2020 53.32 53.37 51.89 52.04 6,415,400 -1.26(-2.36%)
Jan 23, 2020 53.34 53.60 52.81 53.30 4,993,304 -0.12(-0.22%)
Jan 22, 2020 53.73 54.04 53.40 53.42 3,702,949 -0.45(-0.84%)
Jan 21, 2020 54.39 54.39 53.46 53.87 5,940,638 -0.54(-0.99%)
Jan 17, 2020 54.69 54.79 54.32 54.41 5,048,200 -0.01(-0.02%)
Jan 16, 2020 54.44 54.63 54.18 54.42 4,973,089 -0.01(-0.02%)
Jan 15, 2020 54.54 54.70 54.08 54.43 3,495,630 -0.19(-0.35%)
Jan 14, 2020 54.04 54.71 53.82 54.62 4,466,831 +0.56(+1.04%)
Jan 13, 2020 54.20 54.66 53.98 54.06 5,517,797 -0.16(-0.30%)
Jan 10, 2020 54.84 54.88 54.06 54.22 6,688,300 -0.43(-0.79%)
Jan 09, 2020 55.79 56.09 54.62 54.65 8,469,885 -1.18(-2.11%)
Jan 08, 2020 56.05 56.80 54.91 55.83 17,431,772 -3.46(-5.84%)
Jan 07, 2020 59.22 59.48 58.62 59.29 4,366,186 -0.30(-0.50%)
Jan 06, 2020 59.04 59.78 58.47 59.59 6,003,312 +0.51(+0.86%)
Jan 03, 2020 58.54 59.35 58.18 59.08 4,895,800 +0.00(+0.00%)
Jan 02, 2020 59.28 59.59 58.70 59.08 5,700,478 +0.12(+0.20%)
Dec 31, 2019 58.82 59.47 58.81 58.96 3,305,100 +0.05(+0.08%)
Dec 30, 2019 59.09 59.60 58.81 58.91 3,264,522 -0.11(-0.19%)
Dec 27, 2019 58.92 59.03 58.38 59.02 3,647,800 +0.12(+0.20%)
Dec 26, 2019 58.34 59.02 58.30 58.90 2,736,143 +0.55(+0.94%)
Dec 24, 2019 58.90 58.92 58.27 58.35 1,475,400 -0.22(-0.38%)
Dec 23, 2019 58.71 59.00 58.42 58.57 4,813,169 +0.18(+0.31%)
Dec 20, 2019 58.33 58.98 57.76 58.39 8,437,500 +0.64(+1.11%)
Dec 19, 2019 57.55 58.82 57.34 57.75 5,198,911 +0.55(+0.96%)
Dec 18, 2019 57.23 57.51 56.93 57.20 4,906,107 +0.11(+0.19%)
Dec 17, 2019 57.86 58.00 56.76 57.09 5,417,516 -0.71(-1.23%)
Dec 16, 2019 58.18 58.77 57.78 57.80 5,461,450 -0.08(-0.14%)
Dec 13, 2019 58.51 58.81 57.69 57.88 4,356,300 -0.70(-1.19%)
Dec 12, 2019 58.31 59.28 58.14 58.58 3,139,815 +0.57(+0.98%)
Dec 11, 2019 58.15 58.44 57.76 58.01 2,951,041 -0.40(-0.68%)
Dec 10, 2019 58.85 58.90 58.25 58.41 3,400,831 -0.30(-0.51%)
Dec 09, 2019 58.53 59.07 58.31 58.71 3,953,521 +0.08(+0.14%)
Dec 06, 2019 59.38 59.92 58.59 58.63 3,478,100 -0.47(-0.80%)
Dec 05, 2019 59.06 59.31 58.47 59.10 3,814,783 +0.19(+0.32%)
Dec 04, 2019 59.69 59.82 58.65 58.91 3,765,680 -0.08(-0.14%)
Dec 03, 2019 58.80 59.08 57.73 58.99 4,930,778 -0.28(-0.47%)
Dec 02, 2019 59.30 59.50 58.46 59.27 5,694,983 -0.33(-0.55%)
Nov 29, 2019 59.96 59.99 59.45 59.60 2,177,900 -0.51(-0.85%)
Nov 27, 2019 59.79 60.17 59.25 60.11 4,034,100 +0.48(+0.80%)
Nov 26, 2019 60.42 60.54 58.94 59.63 7,656,466 -1.04(-1.71%)
Nov 25, 2019 60.69 61.05 60.56 60.67 4,656,840 +0.07(+0.12%)
Nov 22, 2019 60.94 61.27 60.41 60.60 3,506,800 -0.02(-0.03%)
Nov 21, 2019 61.36 61.41 60.46 60.62 3,962,605 -0.72(-1.17%)
Nov 20, 2019 61.21 61.53 60.68 61.34 5,933,256 -0.11(-0.18%)
Nov 19, 2019 62.16 62.16 61.10 61.45 4,199,152 -0.49(-0.79%)
Nov 18, 2019 62.07 62.38 61.71 61.94 4,575,854 -0.20(-0.32%)
Nov 15, 2019 61.88 62.88 61.81 62.14 5,321,100 +0.20(+0.32%)
Nov 14, 2019 62.30 62.66 61.62 61.94 4,184,118 -0.31(-0.50%)
Nov 13, 2019 62.63 62.82 61.78 62.25 5,086,042 -0.47(-0.75%)
Nov 12, 2019 62.30 62.85 61.51 62.72 6,903,370 +0.47(+0.76%)
Nov 11, 2019 62.64 63.24 61.21 62.25 24,417,784 +3.01(+5.08%)
Nov 08, 2019 58.73 59.48 58.08 59.24 5,450,200 +0.57(+0.97%)
Nov 07, 2019 59.82 60.79 58.56 58.67 9,860,423 -0.82(-1.38%)
Nov 06, 2019 61.69 61.70 58.54 59.49 13,654,584 -1.72(-2.81%)
Nov 05, 2019 59.99 64.50 59.12 61.21 28,653,650 +1.56(+2.62%)
Nov 04, 2019 57.90 60.00 57.88 59.65 10,757,334 +2.27(+3.96%)
Nov 01, 2019 55.08 57.71 55.01 57.38 8,239,000 +2.60(+4.75%)
Oct 31, 2019 55.88 55.88 53.99 54.78 6,969,852 -1.08(-1.93%)
Oct 30, 2019 56.15 56.58 55.21 55.86 3,684,407 -0.41(-0.73%)
Oct 29, 2019 55.55 56.81 54.84 56.27 5,968,942 +0.47(+0.84%)
Oct 28, 2019 56.04 56.45 54.93 55.80 8,066,911 +0.38(+0.69%)
Oct 25, 2019 54.20 55.57 54.02 55.42 4,806,500 +0.97(+1.78%)
Oct 24, 2019 54.59 55.26 53.83 54.45 3,602,261 -0.11(-0.20%)
Oct 23, 2019 53.86 54.69 53.55 54.56 4,677,756 -0.76(-1.37%)
Oct 22, 2019 54.88 55.51 54.52 55.32 3,836,069 +0.73(+1.34%)
Oct 21, 2019 55.15 55.50 54.28 54.59 5,201,533 -0.71(-1.28%)
Oct 18, 2019 56.02 56.17 55.27 55.30 4,682,300 -0.64(-1.14%)
Oct 17, 2019 54.98 56.10 54.78 55.94 4,831,712 +1.28(+2.34%)
Oct 16, 2019 54.48 55.20 54.26 54.66 2,977,171 +0.15(+0.28%)
Oct 15, 2019 53.76 54.85 53.73 54.51 3,398,174 +0.84(+1.57%)
Oct 14, 2019 53.74 53.96 53.17 53.67 2,541,521 -0.32(-0.59%)
Oct 11, 2019 53.45 54.60 53.45 53.99 4,803,400 +1.06(+2.00%)
Oct 10, 2019 52.24 53.27 52.24 52.93 3,362,949 +0.85(+1.63%)
Oct 09, 2019 52.61 52.73 52.03 52.08 4,752,539 -0.01(-0.02%)
Oct 08, 2019 52.35 52.75 51.86 52.09 4,704,225 -0.67(-1.27%)
Oct 07, 2019 52.83 53.12 52.57 52.76 4,494,622 -0.21(-0.40%)
Oct 04, 2019 52.74 53.06 52.06 52.97 3,985,700 +0.37(+0.70%)
Oct 03, 2019 52.83 53.05 51.57 52.60 3,776,108 -0.23(-0.44%)
Oct 02, 2019 54.53 54.62 52.73 52.83 5,018,853 -1.87(-3.42%)
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.