Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.460 +0.220 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.04 19.15 18.75 18.99 13,581,612 -0.04(-0.20%)
Nov 29, 2023 19.08 19.50 18.97 19.03 11,810,855 +0.00(+0.00%)
Nov 28, 2023 19.14 19.20 18.81 19.03 13,176,198 -0.12(-0.65%)
Nov 27, 2023 19.86 19.91 19.12 19.15 12,734,449 -0.70(-3.55%)
Nov 24, 2023 19.79 19.98 19.60 19.86 4,532,774 +0.15(+0.77%)
Nov 22, 2023 20.08 20.09 19.62 19.71 8,065,669 -0.28(-1.38%)
Nov 21, 2023 19.95 20.12 19.55 19.98 8,070,349 -0.05(-0.24%)
Nov 20, 2023 20.14 20.25 19.63 20.03 11,201,034 -0.18(-0.90%)
Nov 17, 2023 19.95 20.27 19.81 20.21 12,579,811 +0.45(+2.26%)
Nov 16, 2023 20.50 20.64 19.62 19.76 11,268,477 -0.76(-3.71%)
Nov 15, 2023 20.18 21.02 20.17 20.53 12,114,855 +0.44(+2.18%)
Nov 14, 2023 19.48 20.29 19.48 20.09 11,265,555 +0.88(+4.56%)
Nov 13, 2023 19.30 19.44 19.05 19.21 10,093,772 -0.10(-0.54%)
Nov 10, 2023 19.15 19.36 18.94 19.32 9,474,533 +0.29(+1.52%)
Nov 09, 2023 19.62 19.67 18.95 19.03 8,892,806 -0.51(-2.62%)
Nov 08, 2023 20.10 20.11 19.47 19.54 8,656,902 -0.60(-3.00%)
Nov 07, 2023 20.28 20.42 20.10 20.14 7,157,305 -0.11(-0.55%)
Nov 06, 2023 20.53 20.62 20.19 20.26 8,219,951 -0.32(-1.54%)
Nov 03, 2023 20.31 20.67 20.13 20.57 9,004,055 +0.57(+2.84%)
Nov 02, 2023 19.29 20.11 19.26 20.00 10,002,813 +0.81(+4.22%)
Nov 01, 2023 19.51 19.57 18.74 19.20 17,360,682 -0.42(-2.13%)
Oct 31, 2023 19.59 19.75 19.28 19.61 12,741,276 -0.02(-0.09%)
Oct 30, 2023 19.77 19.92 19.25 19.63 9,929,763 -0.04(-0.19%)
Oct 27, 2023 20.33 20.53 19.57 19.67 9,897,001 -0.52(-2.58%)
Oct 26, 2023 20.20 20.70 20.06 20.19 9,489,156 +0.03(+0.14%)
Oct 25, 2023 19.78 20.18 19.52 20.16 11,183,353 +0.28(+1.40%)
Oct 24, 2023 20.49 20.64 19.88 19.88 10,912,929 -0.55(-2.69%)
Oct 23, 2023 20.36 20.97 19.89 20.43 21,408,816 +0.65(+3.29%)
Oct 20, 2023 19.40 19.97 19.06 19.78 14,568,872 +0.28(+1.43%)
Oct 19, 2023 19.72 20.13 19.46 19.50 11,670,603 -0.27(-1.36%)
Oct 18, 2023 21.14 21.20 19.73 19.77 18,850,960 -1.49(-7.00%)
Oct 17, 2023 21.08 21.50 21.07 21.26 13,634,512 +0.07(+0.31%)
Oct 16, 2023 21.64 21.91 20.84 21.20 16,918,998 -0.44(-2.02%)
Oct 13, 2023 22.44 22.92 21.45 21.63 22,550,158 -0.87(-3.89%)
Oct 12, 2023 22.05 22.57 21.05 22.51 37,846,336 +1.48(+7.04%)
Oct 11, 2023 21.60 22.28 20.87 21.03 18,952,528 +0.20(+0.98%)
Oct 10, 2023 20.79 21.07 20.66 20.82 8,320,999 +0.10(+0.49%)
Oct 09, 2023 20.29 20.75 20.28 20.72 8,185,270 +0.43(+2.11%)
Oct 06, 2023 20.53 20.54 19.91 20.29 10,590,963 -0.34(-1.67%)
Oct 05, 2023 20.60 21.03 20.52 20.64 8,857,627 -0.10(-0.49%)
Oct 04, 2023 21.07 21.09 20.30 20.74 11,828,832 -0.24(-1.15%)
Oct 03, 2023 20.83 21.11 20.73 20.98 14,063,844 +0.12(+0.58%)
Oct 02, 2023 20.69 20.87 20.37 20.86 13,883,054 +0.17(+0.81%)
Sep 29, 2023 19.54 20.87 19.43 20.69 27,581,878 +1.25(+6.41%)
Sep 28, 2023 19.69 19.74 19.30 19.45 7,832,805 -0.11(-0.57%)
Sep 27, 2023 19.72 19.76 19.15 19.56 10,942,948 -0.10(-0.52%)
Sep 26, 2023 19.74 19.97 19.61 19.66 8,110,885 -0.20(-0.98%)
Sep 25, 2023 19.57 19.87 19.71 19.86 7,398,681 +0.20(+1.04%)
Sep 22, 2023 19.93 20.08 19.59 19.65 10,136,337 -0.31(-1.54%)
Sep 21, 2023 20.18 20.40 19.95 19.96 8,623,367 -0.36(-1.79%)
Sep 20, 2023 20.48 20.67 20.29 20.32 8,995,429 -0.18(-0.86%)
Sep 19, 2023 20.70 20.93 20.48 20.50 11,393,561 -0.15(-0.72%)
Sep 18, 2023 20.93 20.99 20.39 20.65 12,441,272 -0.21(-1.03%)
Sep 15, 2023 20.92 21.07 20.60 20.86 23,354,528 -0.06(-0.27%)
Sep 14, 2023 20.59 20.97 20.55 20.92 15,043,395 +0.54(+2.65%)
Sep 13, 2023 20.20 20.41 19.99 20.38 13,779,261 +0.17(+0.83%)
Sep 12, 2023 20.04 20.72 20.00 20.21 19,155,700 +0.27(+1.35%)
Sep 11, 2023 20.61 20.69 19.90 19.94 30,403,036 -0.52(-2.55%)
Sep 08, 2023 20.64 20.72 20.42 20.46 15,563,590 -0.05(-0.23%)
Sep 07, 2023 21.03 21.17 20.40 20.51 22,416,100 -0.56(-2.65%)
Sep 06, 2023 21.04 21.17 20.76 21.07 18,543,174 -0.08(-0.40%)
Sep 05, 2023 21.87 21.91 21.11 21.15 25,598,178 -0.65(-2.99%)
Sep 01, 2023 23.42 23.50 21.76 21.80 35,719,304 -1.75(-7.43%)
Aug 31, 2023 23.81 23.97 23.43 23.55 11,600,921 -0.27(-1.13%)
Aug 30, 2023 23.85 23.98 23.68 23.82 6,322,615 +0.07(+0.31%)
Aug 29, 2023 23.53 23.78 23.45 23.74 7,406,282 +0.33(+1.39%)
Aug 28, 2023 23.54 23.74 23.25 23.42 8,898,828 -0.08(-0.36%)
Aug 25, 2023 23.56 23.78 23.23 23.50 11,755,495 -0.06(-0.24%)
Aug 24, 2023 24.56 24.66 23.54 23.56 14,149,741 -1.14(-4.60%)
Aug 23, 2023 24.71 24.85 24.44 24.69 6,597,289 +0.00(+0.00%)
Aug 22, 2023 24.63 24.85 24.30 24.69 9,864,449 +0.09(+0.38%)
Aug 21, 2023 24.69 24.76 24.39 24.60 7,343,598 -0.09(-0.38%)
Aug 18, 2023 24.81 25.09 24.66 24.69 9,607,864 -0.13(-0.52%)
Aug 17, 2023 25.52 25.83 24.79 24.82 14,729,819 -0.94(-3.65%)
Aug 16, 2023 26.18 26.26 25.76 25.77 6,682,836 -0.37(-1.43%)
Aug 15, 2023 26.46 26.49 26.13 26.14 6,357,614 -0.43(-1.62%)
Aug 14, 2023 26.83 26.88 26.53 26.57 5,954,975 -0.26(-0.95%)
Aug 11, 2023 26.74 26.84 26.61 26.83 4,885,455 +0.11(+0.41%)
Aug 10, 2023 26.84 27.18 26.69 26.72 6,654,735 -0.03(-0.10%)
Aug 09, 2023 26.94 27.28 26.72 26.74 7,066,470 -0.25(-0.91%)
Aug 08, 2023 27.24 27.26 26.61 26.99 8,800,110 -0.32(-1.17%)
Aug 07, 2023 27.33 27.56 27.24 27.31 5,289,334 +0.02(+0.07%)
Aug 04, 2023 27.77 27.97 27.25 27.29 7,102,038 -0.41(-1.48%)
Aug 03, 2023 28.08 28.14 27.43 27.70 6,948,494 -0.33(-1.17%)
Aug 02, 2023 26.82 28.13 26.64 28.03 10,420,440 +1.01(+3.72%)
Aug 01, 2023 27.39 27.61 26.91 27.03 7,151,926 -0.37(-1.33%)
Jul 31, 2023 27.27 27.71 27.25 27.39 11,219,044 +0.16(+0.57%)
Jul 28, 2023 28.08 28.21 27.11 27.24 12,390,695 -0.76(-2.71%)
Jul 27, 2023 28.28 28.62 27.87 28.00 9,036,912 -0.20(-0.71%)
Jul 26, 2023 28.08 28.32 28.01 28.20 6,397,373 +0.15(+0.52%)
Jul 25, 2023 28.00 28.10 27.75 28.05 6,615,276 +0.05(+0.16%)
Jul 24, 2023 27.90 28.04 27.72 28.00 6,904,418 +0.16(+0.59%)
Jul 21, 2023 27.64 27.95 27.36 27.84 19,454,254 +0.20(+0.73%)
Jul 20, 2023 27.47 27.70 27.35 27.64 8,013,909 +0.28(+1.04%)
Jul 19, 2023 27.10 27.45 27.05 27.36 6,731,350 +0.32(+1.18%)
Jul 18, 2023 26.59 27.16 26.57 27.04 6,844,250 +0.42(+1.58%)
Jul 17, 2023 26.61 26.72 26.37 26.62 7,044,795 -0.07(-0.27%)
Jul 14, 2023 27.18 27.31 26.66 26.69 10,440,960 -0.49(-1.82%)
Jul 13, 2023 27.69 27.81 27.10 27.18 11,960,828 -0.53(-1.91%)
Jul 12, 2023 28.23 28.43 27.67 27.71 8,265,282 -0.23(-0.82%)
Jul 11, 2023 27.37 27.96 27.27 27.94 9,644,434 +0.71(+2.62%)
Jul 10, 2023 26.60 27.27 26.54 27.23 9,350,494 +0.63(+2.37%)
Jul 07, 2023 26.60 26.92 26.45 26.60 12,137,555 -0.01(-0.03%)
Jul 06, 2023 26.60 26.74 26.20 26.61 10,822,349 -0.14(-0.51%)
Jul 05, 2023 26.40 26.97 26.20 26.74 9,924,396 +0.22(+0.83%)
Jul 03, 2023 25.95 26.53 25.87 26.52 7,622,096 +0.48(+1.86%)
Jun 30, 2023 25.99 26.17 25.81 26.04 14,087,282 +0.11(+0.42%)
Jun 29, 2023 26.41 26.71 25.85 25.93 17,187,570 -0.65(-2.44%)
Jun 28, 2023 26.06 26.58 25.77 26.58 20,094,628 +0.40(+1.54%)
Jun 27, 2023 26.10 26.66 25.72 26.18 51,320,652 -2.70(-9.34%)
Jun 26, 2023 28.61 29.13 28.46 28.87 12,585,027 +0.17(+0.61%)
Jun 23, 2023 29.00 29.07 28.60 28.70 17,342,940 -0.45(-1.54%)
Jun 22, 2023 28.93 29.24 28.77 29.15 6,509,115 +0.30(+1.05%)
Jun 21, 2023 29.54 29.73 28.77 28.85 11,364,507 -0.76(-2.56%)
Jun 20, 2023 29.81 30.06 29.55 29.60 12,379,245 -0.26(-0.86%)
Jun 16, 2023 29.09 29.99 29.00 29.86 17,528,106 +0.59(+2.03%)
Jun 15, 2023 28.89 29.38 28.89 29.27 9,380,079 +0.47(+1.62%)
Jun 14, 2023 29.43 29.56 28.73 28.80 9,505,616 -0.40(-1.38%)
Jun 13, 2023 29.06 29.39 28.76 29.20 7,128,006 +0.28(+0.98%)
Jun 12, 2023 28.85 29.08 28.69 28.92 6,351,164 +0.20(+0.70%)
Jun 09, 2023 29.05 29.13 28.24 28.72 6,816,859 -0.39(-1.35%)
Jun 08, 2023 29.18 29.22 28.85 29.11 4,825,814 -0.07(-0.25%)
Jun 07, 2023 28.82 29.29 28.55 29.18 7,022,218 +0.37(+1.27%)
Jun 06, 2023 28.49 28.86 28.31 28.82 4,849,448 +0.26(+0.90%)
Jun 05, 2023 28.63 29.22 28.44 28.56 7,713,351 +0.05(+0.19%)
Jun 02, 2023 27.95 28.54 27.85 28.51 7,890,955 +0.80(+2.87%)
Jun 01, 2023 27.68 28.00 27.43 27.71 8,434,438 -0.05(-0.16%)
May 31, 2023 27.28 27.83 27.20 27.76 11,589,697 +0.40(+1.47%)
May 30, 2023 27.19 27.38 26.96 27.36 8,214,149 -0.07(-0.27%)
May 26, 2023 27.23 27.53 26.94 27.43 7,953,669 +0.04(+0.13%)
May 25, 2023 27.66 27.83 27.19 27.39 9,714,640 -0.75(-2.66%)
May 24, 2023 28.88 28.99 28.10 28.14 7,490,782 -0.74(-2.56%)
May 23, 2023 28.43 29.12 28.32 28.88 8,189,621 +0.37(+1.31%)
May 22, 2023 28.51 28.58 27.56 28.51 11,195,690 -0.08(-0.29%)
May 19, 2023 28.79 29.01 28.48 28.59 5,313,697 -0.16(-0.57%)
May 18, 2023 28.80 28.84 28.41 28.75 7,154,703 -0.09(-0.32%)
May 17, 2023 28.41 28.88 28.36 28.85 8,497,440 +0.62(+2.20%)
May 16, 2023 28.29 28.45 27.98 28.22 5,615,033 -0.14(-0.48%)
May 15, 2023 27.97 28.38 27.86 28.36 7,052,961 +0.39(+1.38%)
May 12, 2023 28.22 28.26 27.78 27.97 5,388,367 -0.09(-0.32%)
May 11, 2023 28.34 28.38 27.92 28.06 5,932,268 -0.38(-1.33%)
May 10, 2023 28.42 28.60 28.08 28.44 7,646,969 +0.13(+0.48%)
May 09, 2023 28.36 28.45 28.10 28.31 8,831,994 -0.20(-0.69%)
May 08, 2023 28.92 28.97 28.38 28.50 7,795,516 -0.46(-1.59%)
May 05, 2023 28.58 29.11 28.58 28.96 7,405,123 +0.56(+1.97%)
May 04, 2023 28.77 28.99 28.25 28.40 7,848,802 -0.37(-1.28%)
May 03, 2023 29.94 30.01 28.69 28.77 15,714,342 -1.39(-4.60%)
May 02, 2023 31.14 31.15 29.59 30.16 9,984,536 -1.00(-3.21%)
May 01, 2023 31.78 31.83 31.10 31.16 5,695,712 -0.58(-1.82%)
Apr 28, 2023 31.64 31.85 31.48 31.74 13,194,302 +0.14(+0.43%)
Apr 27, 2023 31.38 31.69 31.35 31.60 6,709,369 +0.26(+0.83%)
Apr 26, 2023 31.12 31.46 31.11 31.34 4,090,201 -0.08(-0.26%)
Apr 25, 2023 31.89 32.00 31.38 31.42 4,846,358 -0.54(-1.69%)
Apr 24, 2023 31.80 31.98 31.66 31.96 2,765,908 +0.21(+0.65%)
Apr 21, 2023 31.84 31.93 31.45 31.75 5,309,970 -0.09(-0.28%)
Apr 20, 2023 31.11 32.54 30.94 31.84 12,831,129 +0.50(+1.58%)
Apr 19, 2023 31.92 31.93 31.18 31.35 7,040,366 -0.68(-2.14%)
Apr 18, 2023 32.46 32.46 31.86 32.03 5,387,911 -0.32(-1.00%)
Apr 17, 2023 31.87 32.39 31.83 32.36 4,825,093 +0.56(+1.76%)
Apr 14, 2023 32.22 32.38 31.61 31.80 4,227,573 -0.41(-1.29%)
Apr 13, 2023 32.11 32.22 31.90 32.21 5,275,387 +0.07(+0.21%)
Apr 12, 2023 32.91 32.93 32.05 32.15 5,880,709 -0.54(-1.67%)
Apr 11, 2023 32.61 32.82 32.53 32.69 5,192,280 +0.17(+0.53%)
Apr 10, 2023 32.20 32.53 32.15 32.52 6,265,276 +0.31(+0.95%)
Apr 06, 2023 32.47 32.59 32.01 32.21 6,255,792 -0.31(-0.94%)
Apr 05, 2023 32.15 32.73 32.14 32.52 9,592,062 +0.24(+0.75%)
Apr 04, 2023 32.06 32.35 31.92 32.28 7,865,918 +0.35(+1.10%)
Apr 03, 2023 31.41 32.07 31.31 31.92 10,748,965 +0.79(+2.54%)
Mar 31, 2023 31.35 31.37 30.84 31.13 7,450,967 -0.05(-0.14%)
Mar 30, 2023 31.08 31.43 30.97 31.18 8,926,233 +0.43(+1.41%)
Mar 29, 2023 30.59 30.80 30.37 30.75 7,689,327 +0.30(+0.98%)
Mar 28, 2023 30.03 30.96 29.90 30.45 14,430,916 +0.79(+2.67%)
Mar 27, 2023 29.82 29.95 29.51 29.66 10,008,888 +0.22(+0.73%)
Mar 24, 2023 29.15 29.52 28.69 29.44 9,003,588 +0.33(+1.14%)
Mar 23, 2023 29.12 29.50 28.82 29.11 8,418,765 -0.15(-0.52%)
Mar 22, 2023 30.26 30.35 29.23 29.26 8,565,266 -0.94(-3.10%)
Mar 21, 2023 30.21 30.45 29.89 30.20 8,376,283 +0.32(+1.05%)
Mar 20, 2023 29.80 30.08 29.61 29.88 6,096,244 +0.25(+0.85%)
Mar 17, 2023 29.85 30.02 29.29 29.63 19,131,540 -0.45(-1.50%)
Mar 16, 2023 29.92 30.28 29.71 30.08 8,205,319 -0.12(-0.39%)
Mar 15, 2023 29.62 30.34 29.47 30.20 8,313,184 +0.23(+0.75%)
Mar 14, 2023 30.41 30.51 29.54 29.97 7,855,014 -0.25(-0.83%)
Mar 13, 2023 29.73 30.37 29.66 30.22 9,886,766 +0.28(+0.93%)
Mar 10, 2023 30.04 30.29 29.62 29.94 9,564,755 -0.03(-0.09%)
Mar 09, 2023 31.05 31.08 29.95 29.97 8,265,489 -1.07(-3.45%)
Mar 08, 2023 30.80 31.10 30.74 31.04 5,110,956 +0.31(+1.00%)
Mar 07, 2023 31.94 31.98 30.70 30.74 8,674,780 -1.18(-3.70%)
Mar 06, 2023 32.46 32.55 31.83 31.92 8,388,727 -0.58(-1.77%)
Mar 03, 2023 32.04 32.60 31.88 32.49 6,017,239 +0.64(+2.01%)
Mar 02, 2023 31.67 31.87 31.38 31.85 5,199,326 +0.16(+0.51%)
Mar 01, 2023 31.74 31.88 31.49 31.69 5,493,671 -0.30(-0.93%)
Feb 28, 2023 31.94 32.21 31.79 31.99 9,822,999 +0.13(+0.40%)
Feb 27, 2023 32.46 32.48 31.75 31.86 6,196,525 -0.37(-1.15%)
Feb 24, 2023 32.39 32.39 32.06 32.23 4,517,515 -0.37(-1.13%)
Feb 23, 2023 32.83 32.86 32.36 32.60 4,989,720 +0.12(+0.36%)
Feb 22, 2023 32.58 32.72 32.32 32.48 4,449,737 -0.07(-0.22%)
Feb 21, 2023 32.75 32.87 32.46 32.56 5,453,887 -0.54(-1.63%)
Feb 17, 2023 32.77 33.11 32.58 33.10 4,656,476 +0.40(+1.21%)
Feb 16, 2023 32.60 32.92 32.34 32.70 5,605,671 -0.18(-0.55%)
Feb 15, 2023 32.59 32.89 32.26 32.88 6,407,604 +0.23(+0.69%)
Feb 14, 2023 32.95 32.99 32.39 32.65 5,751,888 -0.32(-0.97%)
Feb 13, 2023 32.48 32.98 32.44 32.97 6,187,329 +0.50(+1.53%)
Feb 10, 2023 31.92 32.49 31.77 32.48 7,439,178 +0.66(+2.07%)
Feb 09, 2023 32.77 32.89 31.73 31.82 7,815,858 -0.67(-2.05%)
Feb 08, 2023 32.52 32.81 32.33 32.49 6,004,645 -0.16(-0.49%)
Feb 07, 2023 32.22 32.71 31.95 32.65 7,812,172 +0.41(+1.27%)
Feb 06, 2023 32.88 32.88 32.05 32.24 7,073,145 -0.72(-2.18%)
Feb 03, 2023 33.50 33.54 32.81 32.96 6,681,976 -0.58(-1.72%)
Feb 02, 2023 33.14 33.72 33.03 33.53 7,680,645 +0.50(+1.51%)
Feb 01, 2023 32.71 33.26 32.13 33.04 8,956,514 +0.28(+0.87%)
Jan 31, 2023 32.43 32.78 31.94 32.75 13,636,243 +0.29(+0.90%)
Jan 30, 2023 32.91 33.00 32.44 32.46 5,845,598 -0.57(-1.72%)
Jan 27, 2023 32.59 33.35 32.56 33.03 6,697,263 +0.60(+1.84%)
Jan 26, 2023 32.41 32.49 31.98 32.43 4,802,445 +0.20(+0.61%)
Jan 25, 2023 31.96 32.38 31.82 32.24 6,017,954 +0.34(+1.06%)
Jan 24, 2023 32.04 32.13 31.65 31.90 6,765,429 -0.68(-2.10%)
Jan 23, 2023 31.94 32.64 31.83 32.58 7,075,514 +0.70(+2.20%)
Jan 20, 2023 31.68 31.93 31.22 31.88 6,310,272 +0.42(+1.33%)
Jan 19, 2023 31.63 31.77 31.41 31.46 6,937,814 -0.18(-0.56%)
Jan 18, 2023 32.37 32.37 31.47 31.64 8,020,119 -0.64(-1.98%)
Jan 17, 2023 32.79 32.79 32.13 32.28 7,674,529 -0.40(-1.22%)
Jan 13, 2023 32.50 32.73 32.09 32.68 4,703,059 +0.11(+0.33%)
Jan 12, 2023 33.14 33.24 32.54 32.57 6,812,498 -0.42(-1.27%)
Jan 11, 2023 33.05 33.13 32.66 32.99 6,862,913 +0.38(+1.17%)
Jan 10, 2023 32.30 32.63 32.04 32.61 7,136,092 +0.31(+0.96%)
Jan 09, 2023 32.64 32.97 32.25 32.30 10,617,446 -0.23(-0.71%)
Jan 06, 2023 31.42 32.65 31.20 32.53 11,267,189 +1.26(+4.04%)
Jan 05, 2023 31.90 32.15 30.48 31.27 21,747,814 -2.04(-6.14%)
Jan 04, 2023 33.41 33.72 32.85 33.31 8,980,956 +0.27(+0.81%)
Jan 03, 2023 33.63 33.63 32.77 33.05 8,300,956 -0.15(-0.46%)
Dec 30, 2022 33.09 33.21 32.85 33.20 6,084,352 -0.10(-0.29%)
Dec 29, 2022 33.46 33.74 33.20 33.29 5,909,746 -0.10(-0.29%)
Dec 28, 2022 33.99 34.27 33.37 33.39 4,509,706 -0.65(-1.91%)
Dec 27, 2022 34.32 34.37 33.86 34.04 4,433,144 -0.28(-0.83%)
Dec 23, 2022 34.26 34.44 33.95 34.32 3,913,020 +0.17(+0.49%)
Dec 22, 2022 34.11 34.17 33.38 34.16 6,749,842 -0.14(-0.41%)
Dec 21, 2022 35.41 35.48 34.05 34.30 7,963,569 -0.83(-2.35%)
Dec 20, 2022 35.00 35.39 34.83 35.12 5,308,019 +0.19(+0.53%)
Dec 19, 2022 34.73 35.40 34.68 34.94 6,117,865 +0.24(+0.69%)
Dec 16, 2022 34.80 35.06 34.25 34.70 12,230,222 -0.43(-1.21%)
Dec 15, 2022 35.68 35.79 34.95 35.12 6,408,204 -0.98(-2.71%)
Dec 14, 2022 36.47 36.71 35.87 36.10 5,149,001 -0.36(-0.97%)
Dec 13, 2022 37.33 37.58 36.26 36.46 6,852,938 -0.03(-0.07%)
Dec 12, 2022 36.08 36.48 35.76 36.48 6,928,142 +0.56(+1.56%)
Dec 09, 2022 36.23 36.36 35.90 35.92 8,677,993 -0.42(-1.15%)
Dec 08, 2022 36.11 36.40 35.90 36.34 4,037,584 +0.22(+0.61%)
Dec 07, 2022 35.91 36.40 35.82 36.12 4,248,887 +0.05(+0.15%)
Dec 06, 2022 36.68 36.79 35.90 36.07 4,868,527 -0.55(-1.50%)
Dec 05, 2022 36.75 36.80 36.27 36.62 5,066,178 -0.24(-0.65%)
Dec 02, 2022 36.42 36.99 36.30 36.86 5,466,853 +0.15(+0.41%)
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.