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 (%)
Apr 30, 2021 44.98 45.79 44.98 45.52 9,795,834 +0.31(+0.68%)
Apr 29, 2021 44.83 45.46 44.68 45.21 4,671,098 +0.29(+0.65%)
Apr 28, 2021 45.03 45.36 44.86 44.92 3,738,117 -0.09(-0.21%)
Apr 27, 2021 45.22 45.55 44.95 45.01 4,779,431 -0.19(-0.42%)
Apr 26, 2021 45.33 45.41 44.81 45.20 4,142,934 -0.25(-0.55%)
Apr 23, 2021 45.33 45.65 44.86 45.45 4,958,172 +0.38(+0.84%)
Apr 22, 2021 46.27 46.33 45.02 45.07 6,215,220 -1.26(-2.72%)
Apr 21, 2021 45.77 46.35 45.53 46.33 4,515,710 +0.61(+1.33%)
Apr 20, 2021 45.84 45.95 45.20 45.72 3,658,581 -0.39(-0.84%)
Apr 19, 2021 45.73 46.20 45.27 46.11 4,857,220 +0.42(+0.92%)
Apr 16, 2021 46.33 46.51 45.65 45.69 5,534,939 -0.36(-0.78%)
Apr 15, 2021 46.89 46.89 45.97 46.05 7,668,826 -0.64(-1.38%)
Apr 14, 2021 46.95 47.26 46.38 46.69 5,307,675 -0.11(-0.24%)
Apr 13, 2021 46.75 46.96 46.08 46.80 5,211,248 -0.09(-0.18%)
Apr 12, 2021 46.57 47.19 46.39 46.89 4,459,999 +0.45(+0.96%)
Apr 09, 2021 46.96 47.25 46.21 46.44 6,194,769 -0.52(-1.11%)
Apr 08, 2021 47.34 47.48 46.70 46.97 6,857,886 -0.68(-1.42%)
Apr 07, 2021 47.59 48.23 47.51 47.64 5,034,568 -0.10(-0.22%)
Apr 06, 2021 48.41 48.90 47.60 47.75 5,606,996 -0.94(-1.94%)
Apr 05, 2021 47.04 48.84 47.04 48.69 7,165,030 +1.76(+3.74%)
Apr 01, 2021 46.78 47.55 45.56 46.93 10,087,834 -0.13(-0.27%)
Mar 31, 2021 46.50 48.67 46.30 47.06 15,713,039 +1.65(+3.62%)
Mar 30, 2021 45.05 45.66 44.78 45.41 9,119,602 +0.11(+0.25%)
Mar 29, 2021 44.67 45.41 44.28 45.30 6,001,333 +0.70(+1.58%)
Mar 26, 2021 44.49 45.27 43.85 44.60 6,284,947 +0.27(+0.62%)
Mar 25, 2021 43.67 44.47 43.11 44.33 6,807,728 -0.06(-0.14%)
Mar 24, 2021 45.14 45.71 44.36 44.39 7,202,070 -0.21(-0.48%)
Mar 23, 2021 45.11 45.28 44.39 44.60 4,104,382 -0.93(-2.03%)
Mar 22, 2021 45.07 45.55 44.58 45.53 3,876,313 +0.49(+1.08%)
Mar 19, 2021 45.44 45.93 44.91 45.04 13,257,722 -0.14(-0.30%)
Mar 18, 2021 45.98 46.24 45.04 45.17 5,577,876 -1.20(-2.59%)
Mar 17, 2021 46.72 46.72 45.20 46.37 6,721,021 -0.52(-1.11%)
Mar 16, 2021 47.15 48.11 46.73 46.90 8,180,901 -0.29(-0.62%)
Mar 15, 2021 45.88 47.33 45.81 47.19 10,725,600 +1.58(+3.46%)
Mar 12, 2021 44.14 45.81 44.02 45.61 8,771,325 +1.45(+3.28%)
Mar 11, 2021 43.39 44.39 43.09 44.16 8,542,160 +0.86(+1.98%)
Mar 10, 2021 41.99 43.51 41.69 43.31 7,075,550 +1.77(+4.25%)
Mar 09, 2021 41.67 41.91 41.03 41.54 6,570,839 -0.02(-0.04%)
Mar 08, 2021 40.35 41.69 40.25 41.56 5,960,849 +1.10(+2.71%)
Mar 05, 2021 40.37 40.70 39.84 40.46 7,212,045 +0.29(+0.73%)
Mar 04, 2021 40.80 41.22 39.70 40.17 6,078,155 -0.66(-1.62%)
Mar 03, 2021 40.43 41.10 40.33 40.83 5,326,749 +0.16(+0.40%)
Mar 02, 2021 40.85 41.09 40.43 40.67 4,831,412 -0.35(-0.86%)
Mar 01, 2021 41.51 41.60 40.77 41.02 6,399,085 -0.07(-0.17%)
Feb 26, 2021 41.63 41.65 40.76 41.09 11,001,050 -0.29(-0.70%)
Feb 25, 2021 42.06 42.77 41.25 41.38 6,185,896 -0.77(-1.83%)
Feb 24, 2021 41.39 42.21 41.13 42.15 4,976,890 +0.65(+1.57%)
Feb 23, 2021 41.66 41.70 40.98 41.50 5,604,961 -0.39(-0.92%)
Feb 22, 2021 41.79 42.15 41.49 41.88 5,106,435 +0.00(+0.00%)
Feb 19, 2021 42.02 42.43 41.83 41.88 4,164,883 -0.05(-0.12%)
Feb 18, 2021 41.90 42.38 41.57 41.93 5,437,057 -0.15(-0.35%)
Feb 17, 2021 41.42 42.21 41.27 42.08 5,793,298 +0.36(+0.85%)
Feb 16, 2021 42.79 43.08 41.54 41.73 7,127,101 -1.05(-2.46%)
Feb 12, 2021 42.60 43.05 42.46 42.78 3,345,522 +0.22(+0.52%)
Feb 11, 2021 43.92 43.98 42.13 42.56 6,952,792 -1.27(-2.89%)
Feb 10, 2021 42.83 43.87 42.51 43.82 8,363,037 +1.37(+3.22%)
Feb 09, 2021 42.31 42.92 42.07 42.46 6,162,612 +0.06(+0.14%)
Feb 08, 2021 42.35 42.61 41.90 42.40 4,393,380 +0.10(+0.24%)
Feb 05, 2021 42.16 42.46 41.81 42.29 5,056,147 +0.46(+1.10%)
Feb 04, 2021 41.55 42.05 41.19 41.84 4,091,950 +0.31(+0.76%)
Feb 03, 2021 41.02 41.81 40.77 41.52 6,125,720 +0.39(+0.95%)
Feb 02, 2021 41.81 41.82 40.56 41.13 6,491,789 -0.33(-0.80%)
Feb 01, 2021 42.29 42.74 41.44 41.46 7,923,555 -1.21(-2.83%)
Jan 29, 2021 42.66 43.65 42.33 42.67 12,353,359 -0.37(-0.85%)
Jan 28, 2021 42.92 44.11 42.83 43.03 7,400,537 -0.42(-0.98%)
Jan 27, 2021 43.75 47.12 42.85 43.46 18,765,206 +1.69(+4.05%)
Jan 26, 2021 40.55 41.85 40.37 41.77 6,295,525 +1.16(+2.86%)
Jan 25, 2021 39.64 40.71 39.31 40.60 6,385,195 +0.31(+0.78%)
Jan 22, 2021 39.76 40.30 39.18 40.29 5,511,096 +0.32(+0.81%)
Jan 21, 2021 40.58 40.67 39.65 39.97 6,623,717 -0.87(-2.12%)
Jan 20, 2021 40.72 40.90 39.96 40.83 6,745,053 -0.05(-0.12%)
Jan 19, 2021 41.84 41.84 40.70 40.88 6,898,830 -0.65(-1.57%)
Jan 15, 2021 41.35 41.84 41.12 41.54 8,776,064 -0.34(-0.81%)
Jan 14, 2021 41.77 42.17 41.24 41.88 8,737,061 +0.32(+0.78%)
Jan 13, 2021 41.63 42.07 40.52 41.56 12,061,990 +0.83(+2.04%)
Jan 12, 2021 40.75 41.16 40.18 40.72 7,831,612 +0.22(+0.55%)
Jan 11, 2021 38.83 40.62 38.70 40.50 13,214,960 +2.11(+5.51%)
Jan 08, 2021 38.25 39.46 37.89 38.39 11,653,799 -0.04(-0.11%)
Jan 07, 2021 37.39 39.66 36.60 38.43 18,307,656 +1.89(+5.18%)
Jan 06, 2021 35.84 36.88 35.55 36.54 14,706,637 +1.59(+4.54%)
Jan 05, 2021 35.24 35.70 34.62 34.95 8,746,470 -0.20(-0.58%)
Jan 04, 2021 34.11 35.29 33.91 35.15 10,709,390 +1.29(+3.81%)
Dec 31, 2020 33.86 33.86 33.86 4,936,746 +0.46(+1.37%)
Dec 30, 2020 33.56 33.73 33.28 33.40 4,936,746 -0.06(-0.18%)
Dec 29, 2020 33.80 34.25 33.32 33.46 4,709,165 -0.21(-0.63%)
Dec 28, 2020 33.69 34.22 33.37 33.68 5,544,638 +0.03(+0.10%)
Dec 24, 2020 33.92 34.00 33.18 33.64 3,153,791 -0.21(-0.63%)
Dec 23, 2020 33.51 34.17 33.49 33.85 4,942,341 +0.51(+1.53%)
Dec 22, 2020 34.47 34.48 33.26 33.34 9,516,310 -1.19(-3.44%)
Dec 21, 2020 34.43 34.83 34.10 34.53 5,649,469 -0.02(-0.05%)
Dec 18, 2020 34.80 34.96 34.30 34.55 14,064,573 -0.16(-0.46%)
Dec 17, 2020 34.67 34.78 34.26 34.71 6,604,756 +0.37(+1.09%)
Dec 16, 2020 35.15 35.15 34.17 34.34 9,263,242 -0.76(-2.15%)
Dec 15, 2020 35.32 35.67 34.97 35.09 6,429,563 -0.13(-0.36%)
Dec 14, 2020 35.70 35.78 34.98 35.22 7,883,505 -0.04(-0.12%)
Dec 11, 2020 35.32 35.38 34.69 35.26 6,992,185 -0.10(-0.29%)
Dec 10, 2020 35.13 35.70 35.05 35.37 5,714,473 -0.10(-0.29%)
Dec 09, 2020 36.11 36.19 35.20 35.47 7,660,372 -0.19(-0.52%)
Dec 08, 2020 35.59 36.06 35.37 35.65 7,306,575 -0.37(-1.04%)
Dec 07, 2020 36.66 36.79 35.72 36.03 7,965,592 -0.83(-2.26%)
Dec 04, 2020 36.55 36.89 35.42 36.86 13,215,561 +0.50(+1.38%)
Dec 03, 2020 33.96 37.08 33.94 36.36 20,288,244 +2.53(+7.48%)
Dec 02, 2020 32.69 34.05 32.60 33.83 9,825,274 +1.17(+3.59%)
Dec 01, 2020 32.59 33.28 32.53 32.66 9,424,344 +0.38(+1.18%)
Nov 30, 2020 33.12 33.20 32.17 32.27 16,309,122 -0.84(-2.54%)
Nov 27, 2020 33.32 33.32 32.78 33.12 3,561,279 -0.06(-0.18%)
Nov 25, 2020 32.69 33.27 32.33 33.17 7,824,709 +0.47(+1.43%)
Nov 24, 2020 32.62 32.77 32.01 32.71 10,347,332 +0.46(+1.42%)
Nov 23, 2020 31.99 32.30 31.60 32.25 9,664,018 +0.38(+1.20%)
Nov 20, 2020 31.77 32.33 31.53 31.87 10,626,011 -0.27(-0.85%)
Nov 19, 2020 32.38 32.64 31.43 32.14 15,043,395 -0.32(-0.99%)
Nov 18, 2020 33.91 33.92 32.45 32.46 16,970,464 -0.98(-2.93%)
Nov 17, 2020 33.49 34.21 33.20 33.44 29,896,866 -3.57(-9.64%)
Nov 16, 2020 36.75 37.65 36.69 37.01 9,581,648 +1.17(+3.25%)
Nov 13, 2020 34.49 35.87 34.35 35.84 7,688,312 +1.63(+4.76%)
Nov 12, 2020 34.46 34.61 33.71 34.21 6,981,977 -0.56(-1.62%)
Nov 11, 2020 35.68 35.87 34.66 34.77 8,744,159 -0.76(-2.15%)
Nov 10, 2020 33.40 36.72 33.19 35.54 21,601,990 +2.16(+6.46%)
Nov 09, 2020 33.13 34.18 32.35 33.38 14,423,852 +2.07(+6.62%)
Nov 06, 2020 31.63 32.03 31.19 31.31 7,592,262 -0.18(-0.59%)
Nov 05, 2020 30.48 31.54 30.27 31.49 7,270,053 +1.04(+3.42%)
Nov 04, 2020 30.92 31.62 30.39 30.45 10,200,498 -0.91(-2.89%)
Nov 03, 2020 30.52 31.57 30.48 31.36 9,357,831 +1.33(+4.41%)
Nov 02, 2020 28.98 30.05 28.84 30.03 8,870,572 +1.47(+5.14%)
Oct 30, 2020 28.00 28.57 27.99 28.56 12,529,795 +0.44(+1.55%)
Oct 29, 2020 28.84 28.93 28.08 28.13 10,963,864 -0.90(-3.09%)
Oct 28, 2020 29.57 30.07 28.98 29.03 8,682,160 -1.18(-3.92%)
Oct 27, 2020 31.05 31.29 30.14 30.21 6,745,121 -1.02(-3.25%)
Oct 26, 2020 31.80 31.91 31.05 31.22 9,167,188 -0.70(-2.18%)
Oct 23, 2020 31.63 31.95 31.53 31.92 4,617,921 +0.44(+1.41%)
Oct 22, 2020 31.49 31.61 31.18 31.48 4,865,054 +0.10(+0.32%)
Oct 21, 2020 31.36 31.78 31.02 31.38 4,417,158 -0.08(-0.27%)
Oct 20, 2020 31.17 31.69 30.81 31.46 7,190,860 +0.44(+1.41%)
Oct 19, 2020 31.43 31.72 30.91 31.02 5,796,991 -0.37(-1.18%)
Oct 16, 2020 31.45 31.81 30.96 31.39 10,204,568 -0.19(-0.61%)
Oct 15, 2020 30.50 32.07 30.47 31.59 19,268,764 +1.45(+4.82%)
Oct 14, 2020 30.48 30.89 29.92 30.13 9,972,260 -0.23(-0.75%)
Oct 13, 2020 30.96 31.12 29.96 30.36 9,557,551 -0.63(-2.03%)
Oct 12, 2020 30.73 31.64 30.56 30.99 10,349,054 +0.50(+1.62%)
Oct 09, 2020 31.29 31.54 30.44 30.49 8,846,636 -0.61(-1.97%)
Oct 08, 2020 30.75 31.12 30.70 31.11 4,317,558 +0.49(+1.59%)
Oct 07, 2020 30.36 30.84 30.23 30.62 4,393,742 +0.45(+1.50%)
Oct 06, 2020 30.71 31.07 30.05 30.17 6,104,652 -0.56(-1.83%)
Oct 05, 2020 30.23 30.77 30.17 30.73 5,690,024 +0.71(+2.38%)
Oct 02, 2020 29.64 30.18 29.61 30.02 6,512,471 -0.08(-0.28%)
Oct 01, 2020 30.07 30.31 29.82 30.10 5,730,466 -0.04(-0.14%)
Sep 30, 2020 29.83 30.45 29.83 30.14 7,959,177 +0.45(+1.53%)
Sep 29, 2020 30.04 30.44 29.66 29.69 6,053,048 -0.58(-1.91%)
Sep 28, 2020 30.12 30.64 30.07 30.27 7,032,164 +0.54(+1.81%)
Sep 25, 2020 29.11 29.84 28.98 29.73 7,096,876 +0.34(+1.14%)
Sep 24, 2020 29.52 29.59 28.97 29.40 6,551,346 -0.03(-0.09%)
Sep 23, 2020 30.11 30.44 29.32 29.42 10,104,685 -0.55(-1.85%)
Sep 22, 2020 30.02 30.18 29.70 29.97 5,242,052 -0.06(-0.20%)
Sep 21, 2020 30.84 30.94 29.87 30.03 8,917,724 -0.96(-3.09%)
Sep 18, 2020 31.22 31.26 30.58 30.99 15,282,363 -0.23(-0.75%)
Sep 17, 2020 29.97 31.28 29.80 31.22 8,640,944 +0.78(+2.56%)
Sep 16, 2020 29.70 30.96 29.55 30.44 9,800,597 +0.85(+2.86%)
Sep 15, 2020 29.54 29.96 29.26 29.60 10,115,049 +0.13(+0.46%)
Sep 14, 2020 29.24 29.51 29.03 29.46 6,842,109 +0.34(+1.18%)
Sep 11, 2020 29.13 29.58 28.43 29.12 11,481,345 +0.03(+0.09%)
Sep 10, 2020 29.96 29.96 28.96 29.09 9,404,477 -0.57(-1.92%)
Sep 09, 2020 30.28 30.44 29.56 29.66 11,323,470 -0.63(-2.08%)
Sep 08, 2020 30.96 31.23 30.23 30.29 9,842,668 -0.66(-2.14%)
Sep 04, 2020 31.15 31.50 30.67 30.96 8,335,162 -0.17(-0.54%)
Sep 03, 2020 31.27 32.16 30.83 31.12 9,860,539 -0.07(-0.22%)
Sep 02, 2020 30.96 31.53 30.78 31.19 9,138,258 +0.34(+1.12%)
Sep 01, 2020 31.80 31.85 30.63 30.85 12,789,766 -1.06(-3.31%)
Aug 31, 2020 32.40 32.48 31.89 31.90 9,459,748 -0.62(-1.91%)
Aug 28, 2020 33.03 33.06 32.42 32.53 7,192,569 -0.49(-1.47%)
Aug 27, 2020 32.43 33.10 32.27 33.01 7,236,417 +0.56(+1.73%)
Aug 26, 2020 32.89 33.05 32.19 32.45 9,263,841 -0.70(-2.10%)
Aug 25, 2020 33.52 33.65 32.84 33.15 6,630,303 -0.20(-0.60%)
Aug 24, 2020 33.25 33.73 32.72 33.35 6,554,819 +0.23(+0.71%)
Aug 21, 2020 33.17 33.49 32.98 33.11 6,708,504 -0.21(-0.63%)
Aug 20, 2020 33.57 33.68 33.24 33.32 4,343,255 -0.45(-1.34%)
Aug 19, 2020 34.21 34.31 33.67 33.78 5,923,634 -0.43(-1.25%)
Aug 18, 2020 34.11 34.86 33.94 34.20 5,762,626 +0.05(+0.14%)
Aug 17, 2020 34.77 34.82 33.86 34.16 6,343,340 -0.61(-1.77%)
Aug 14, 2020 33.85 34.80 33.83 34.77 6,855,348 +0.75(+2.22%)
Aug 13, 2020 34.29 34.52 33.86 34.01 6,857,741 -0.68(-1.96%)
Aug 12, 2020 35.09 35.37 34.49 34.69 5,942,204 -0.02(-0.07%)
Aug 11, 2020 35.99 36.54 34.61 34.72 7,811,680 -0.84(-2.36%)
Aug 10, 2020 34.54 35.59 34.45 35.56 5,896,517 +1.11(+3.23%)
Aug 07, 2020 33.74 34.52 33.62 34.45 5,470,730 +0.52(+1.54%)
Aug 06, 2020 33.87 34.42 33.72 33.92 5,664,398 +0.07(+0.20%)
Aug 05, 2020 33.89 34.35 33.67 33.86 8,269,275 -0.10(-0.29%)
Aug 04, 2020 33.88 34.07 33.58 33.96 6,964,607 -0.12(-0.37%)
Aug 03, 2020 33.67 34.16 33.14 34.08 5,919,210 +0.31(+0.91%)
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%)
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.