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 (%)
Apr 30, 2020 35.63 35.72 34.15 34.20 9,982,175 -1.64(-4.56%)
Apr 29, 2020 35.58 36.03 34.90 35.84 6,405,163 +0.56(+1.59%)
Apr 28, 2020 35.87 36.06 34.77 35.28 7,223,187 +0.17(+0.50%)
Apr 27, 2020 34.59 35.19 34.52 35.10 8,484,557 +0.55(+1.58%)
Apr 24, 2020 34.52 34.79 33.98 34.56 5,192,147 +0.19(+0.55%)
Apr 23, 2020 34.08 35.10 34.08 34.37 5,355,986 +0.15(+0.44%)
Apr 22, 2020 33.90 34.33 33.64 34.22 5,919,252 +0.60(+1.79%)
Apr 21, 2020 33.22 33.76 32.96 33.62 7,486,172 -0.24(-0.70%)
Apr 20, 2020 34.89 35.19 33.73 33.86 7,532,181 -1.30(-3.71%)
Apr 17, 2020 35.07 35.29 34.56 35.16 7,959,334 +1.00(+2.94%)
Apr 16, 2020 34.27 34.83 33.49 34.16 7,752,976 -0.17(-0.48%)
Apr 15, 2020 36.00 36.19 34.20 34.32 7,655,217 -2.32(-6.34%)
Apr 14, 2020 35.46 36.70 35.40 36.65 8,204,331 +1.79(+5.15%)
Apr 13, 2020 34.60 35.42 34.33 34.85 5,583,818 +0.10(+0.30%)
Apr 09, 2020 34.09 35.10 34.05 34.75 9,003,864 +0.70(+2.07%)
Apr 08, 2020 34.13 34.43 33.29 34.05 7,854,762 +0.22(+0.65%)
Apr 07, 2020 34.28 34.99 33.59 33.82 8,468,891 +0.14(+0.42%)
Apr 06, 2020 33.11 33.70 32.54 33.68 13,739,632 +1.51(+4.69%)
Apr 03, 2020 31.80 32.47 31.41 32.17 8,212,841 +0.32(+0.99%)
Apr 02, 2020 31.74 32.70 31.13 31.86 23,908,318 -2.14(-6.30%)
Apr 01, 2020 35.61 36.66 33.67 34.00 8,597,068 -2.15(-5.95%)
Mar 31, 2020 35.77 37.51 35.35 36.15 11,779,163 +0.47(+1.31%)
Mar 30, 2020 35.22 36.07 35.10 35.68 9,004,689 +0.92(+2.64%)
Mar 27, 2020 35.18 35.97 34.63 34.77 7,464,597 -1.32(-3.66%)
Mar 26, 2020 32.98 36.23 32.39 36.08 14,044,485 +3.34(+10.21%)
Mar 25, 2020 35.12 35.91 32.64 32.74 13,966,796 -3.01(-8.42%)
Mar 24, 2020 35.57 36.30 34.52 35.75 12,198,591 +1.30(+3.76%)
Mar 23, 2020 36.79 37.70 34.13 34.46 11,361,117 -2.22(-6.05%)
Mar 20, 2020 38.24 38.41 35.24 36.68 13,959,843 -1.68(-4.39%)
Mar 19, 2020 41.65 42.85 36.80 38.36 13,079,595 -3.37(-8.07%)
Mar 18, 2020 37.40 41.88 37.02 41.73 21,002,182 +2.54(+6.47%)
Mar 17, 2020 36.50 39.19 34.38 39.19 11,696,038 +3.57(+10.03%)
Mar 16, 2020 33.06 37.95 32.79 35.62 13,275,437 -0.88(-2.40%)
Mar 13, 2020 33.75 36.59 32.67 36.50 14,151,208 +4.08(+12.60%)
Mar 12, 2020 34.62 34.71 32.02 32.41 14,231,233 -3.99(-10.96%)
Mar 11, 2020 38.11 38.45 35.93 36.40 10,880,635 -2.44(-6.29%)
Mar 10, 2020 39.10 39.89 37.02 38.84 14,163,097 +0.57(+1.49%)
Mar 09, 2020 37.95 40.12 37.93 38.27 15,619,142 -1.64(-4.10%)
Mar 06, 2020 37.33 40.17 37.28 39.91 14,964,632 +1.37(+3.55%)
Mar 05, 2020 37.33 38.69 37.24 38.54 9,157,587 +0.07(+0.18%)
Mar 04, 2020 37.25 38.51 36.99 38.47 9,102,166 +2.03(+5.57%)
Mar 03, 2020 37.53 38.90 36.14 36.44 13,142,056 -1.57(-4.14%)
Mar 02, 2020 36.28 38.07 35.93 38.01 14,232,012 +1.86(+5.14%)
Feb 28, 2020 35.69 36.26 35.25 36.16 15,006,904 -0.38(-1.04%)
Feb 27, 2020 37.10 37.78 35.99 36.53 12,809,255 -1.13(-3.00%)
Feb 26, 2020 38.08 38.72 37.63 37.66 9,127,001 +0.13(+0.34%)
Feb 25, 2020 38.99 39.02 37.33 37.54 8,016,321 -1.20(-3.10%)
Feb 24, 2020 40.12 40.56 38.72 38.74 10,184,075 -1.91(-4.70%)
Feb 21, 2020 40.98 41.10 40.51 40.65 5,878,375 -0.33(-0.81%)
Feb 20, 2020 41.14 41.35 40.69 40.98 4,263,206 -0.16(-0.38%)
Feb 19, 2020 40.94 41.16 40.68 41.14 4,150,633 +0.17(+0.41%)
Feb 18, 2020 41.41 41.64 40.86 40.98 5,485,706 -0.42(-1.02%)
Feb 14, 2020 42.08 42.13 41.31 41.40 6,579,858 -0.56(-1.34%)
Feb 13, 2020 42.54 42.66 41.87 41.96 4,682,698 -0.71(-1.65%)
Feb 12, 2020 41.84 42.71 41.61 42.66 6,844,643 +1.16(+2.79%)
Feb 11, 2020 41.94 41.95 41.40 41.51 5,174,407 -0.34(-0.80%)
Feb 10, 2020 41.74 42.34 41.59 41.84 5,522,281 +0.14(+0.34%)
Feb 07, 2020 41.73 42.05 41.50 41.70 4,313,204 -0.20(-0.47%)
Feb 06, 2020 41.91 42.48 41.65 41.90 5,617,065 +0.40(+0.96%)
Feb 05, 2020 41.40 42.02 41.12 41.50 6,877,044 +0.50(+1.22%)
Feb 04, 2020 40.39 41.06 40.21 41.00 6,268,808 +1.09(+2.73%)
Feb 03, 2020 39.98 40.33 39.88 39.91 6,578,221 +0.08(+0.20%)
Jan 31, 2020 40.50 40.66 39.68 39.83 8,340,045 -0.86(-2.12%)
Jan 30, 2020 40.76 40.83 40.09 40.69 4,838,866 -0.26(-0.63%)
Jan 29, 2020 41.37 41.51 40.94 40.95 4,480,940 -0.39(-0.95%)
Jan 28, 2020 41.08 41.50 40.86 41.34 6,091,095 +0.43(+1.05%)
Jan 27, 2020 40.38 41.19 40.37 40.91 6,522,068 +0.15(+0.37%)
Jan 24, 2020 41.76 41.80 40.65 40.76 8,190,543 -0.99(-2.36%)
Jan 23, 2020 41.78 41.98 41.36 41.75 6,374,953 -0.09(-0.22%)
Jan 22, 2020 42.09 42.33 41.83 41.84 4,727,556 -0.35(-0.84%)
Jan 21, 2020 42.60 42.60 41.87 42.19 7,584,414 -0.42(-0.99%)
Jan 17, 2020 42.84 42.92 42.55 42.62 6,445,038 -0.01(-0.02%)
Jan 16, 2020 42.64 42.79 42.44 42.63 6,349,144 -0.01(-0.02%)
Jan 15, 2020 42.72 42.84 42.36 42.63 4,462,872 -0.15(-0.35%)
Jan 14, 2020 42.33 42.85 42.16 42.78 5,702,804 +0.44(+1.04%)
Jan 13, 2020 42.45 42.81 42.28 42.34 7,044,573 -0.13(-0.30%)
Jan 10, 2020 42.95 42.99 42.34 42.47 8,538,955 -0.34(-0.79%)
Jan 09, 2020 43.70 43.93 42.78 42.81 10,813,505 -0.92(-2.11%)
Jan 08, 2020 43.90 44.49 43.01 43.73 22,255,148 -2.71(-5.84%)
Jan 07, 2020 46.39 46.59 45.92 46.44 5,574,311 -0.23(-0.50%)
Jan 06, 2020 46.24 46.82 45.80 46.67 7,664,430 +0.40(+0.86%)
Jan 03, 2020 45.85 46.49 45.57 46.28 6,250,469 +0.00(+0.00%)
Jan 02, 2020 46.43 46.67 45.98 46.28 7,277,802 +0.09(+0.20%)
Dec 31, 2019 46.07 46.58 46.06 46.18 4,219,622 +0.04(+0.08%)
Dec 30, 2019 46.28 46.68 46.06 46.14 4,167,816 -0.09(-0.19%)
Dec 27, 2019 46.15 46.24 45.73 46.23 4,657,147 +0.09(+0.20%)
Dec 26, 2019 45.70 46.23 45.66 46.13 3,493,234 +0.43(+0.94%)
Dec 24, 2019 46.13 46.15 45.65 45.70 1,883,643 -0.17(-0.38%)
Dec 23, 2019 45.99 46.21 45.76 45.88 6,144,974 +0.14(+0.31%)
Dec 20, 2019 45.69 46.20 45.24 45.74 10,772,159 +0.50(+1.11%)
Dec 19, 2019 45.08 46.07 44.91 45.23 6,637,451 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.59 44.80 6,263,628 +0.09(+0.19%)
Dec 17, 2019 45.32 45.43 44.46 44.72 6,916,544 -0.56(-1.23%)
Dec 16, 2019 45.57 46.03 45.26 45.27 6,972,635 -0.06(-0.14%)
Dec 13, 2019 45.83 46.06 45.18 45.34 5,561,689 -0.55(-1.19%)
Dec 12, 2019 45.67 46.43 45.54 45.88 4,008,602 +0.45(+0.98%)
Dec 11, 2019 45.55 45.77 45.24 45.44 3,767,595 -0.31(-0.69%)
Dec 10, 2019 46.10 46.13 45.63 45.75 4,341,842 -0.23(-0.51%)
Dec 09, 2019 45.84 46.27 45.67 45.99 5,047,461 +0.06(+0.14%)
Dec 06, 2019 46.51 46.93 45.89 45.92 4,440,491 -0.37(-0.80%)
Dec 05, 2019 46.26 46.46 45.80 46.29 4,870,334 +0.15(+0.32%)
Dec 04, 2019 46.75 46.86 45.94 46.14 4,807,645 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.22 46.20 6,295,126 -0.22(-0.47%)
Dec 02, 2019 46.45 46.60 45.79 46.42 7,270,786 -0.26(-0.55%)
Nov 29, 2019 46.96 46.99 46.57 46.68 2,780,525 -0.40(-0.85%)
Nov 27, 2019 46.83 47.13 46.41 47.08 5,150,337 +0.38(+0.81%)
Nov 26, 2019 47.33 47.42 46.17 46.71 9,775,013 -0.81(-1.71%)
Nov 25, 2019 47.54 47.82 47.43 47.52 5,945,389 +0.05(+0.12%)
Nov 22, 2019 47.73 47.99 47.32 47.47 4,477,132 -0.02(-0.03%)
Nov 21, 2019 48.06 48.10 47.36 47.48 5,059,059 -0.56(-1.17%)
Nov 20, 2019 47.94 48.19 47.53 48.05 7,574,990 -0.09(-0.18%)
Nov 19, 2019 48.69 48.69 47.86 48.13 5,361,058 -0.38(-0.79%)
Nov 18, 2019 48.62 48.86 48.34 48.52 5,841,994 -0.16(-0.32%)
Nov 15, 2019 48.47 49.25 48.41 48.67 6,793,450 +0.52(+1.07%)
Nov 14, 2019 48.44 48.72 47.91 48.16 5,381,657 -0.24(-0.50%)
Nov 13, 2019 48.69 48.84 48.03 48.40 6,541,722 -0.37(-0.75%)
Nov 12, 2019 48.44 48.86 47.82 48.76 8,879,189 +0.37(+0.75%)
Nov 11, 2019 48.70 49.17 47.59 48.40 31,406,416 +2.34(+5.08%)
Nov 08, 2019 45.66 46.24 45.16 46.06 7,010,106 +0.44(+0.97%)
Nov 07, 2019 46.51 47.26 45.53 45.61 12,682,582 -0.64(-1.38%)
Nov 06, 2019 47.96 47.97 45.51 46.25 17,562,672 -1.34(-2.81%)
Nov 05, 2019 46.64 50.15 45.96 47.59 36,854,632 +1.21(+2.62%)
Nov 04, 2019 45.02 46.65 45.00 46.38 13,836,199 +1.76(+3.96%)
Nov 01, 2019 42.82 44.87 42.77 44.61 10,597,090 +2.02(+4.75%)
Oct 31, 2019 43.45 43.45 41.98 42.59 8,964,699 -0.84(-1.93%)
Oct 30, 2019 43.66 43.99 42.92 43.43 4,738,924 -0.32(-0.73%)
Oct 29, 2019 43.19 44.17 42.64 43.75 7,677,317 +0.37(+0.84%)
Oct 28, 2019 43.57 43.89 42.71 43.38 10,375,748 +0.30(+0.69%)
Oct 25, 2019 42.14 43.20 42.00 43.09 6,182,172 +0.75(+1.78%)
Oct 24, 2019 42.44 42.96 41.85 42.33 4,633,267 -0.09(-0.20%)
Oct 23, 2019 41.87 42.52 41.63 42.42 6,016,580 -0.59(-1.37%)
Oct 22, 2019 42.67 43.16 42.39 43.01 4,933,993 +0.57(+1.34%)
Oct 21, 2019 42.88 43.15 42.20 42.44 6,690,267 -0.55(-1.28%)
Oct 18, 2019 43.55 43.67 42.97 42.99 6,022,424 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.59 43.49 6,214,600 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,829,269 +0.12(+0.28%)
Oct 15, 2019 41.80 42.64 41.77 42.38 4,370,768 +0.65(+1.57%)
Oct 14, 2019 41.78 41.95 41.34 41.73 3,268,931 -0.25(-0.59%)
Oct 11, 2019 41.56 42.45 41.56 41.98 6,178,184 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.15 4,325,461 +0.66(+1.63%)
Oct 09, 2019 40.90 41.00 40.45 40.49 6,112,767 -0.01(-0.02%)
Oct 08, 2019 40.70 41.01 40.32 40.50 6,050,625 -0.52(-1.27%)
Oct 07, 2019 41.07 41.30 40.87 41.02 5,781,031 -0.16(-0.40%)
Oct 04, 2019 41.00 41.25 40.48 41.18 5,126,450 +0.29(+0.70%)
Oct 03, 2019 41.07 41.25 40.09 40.90 4,856,870 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.07 6,455,302 -1.45(-3.42%)
Oct 01, 2019 42.96 43.44 42.20 42.53 6,229,070 -0.47(-1.10%)
Sep 30, 2019 42.41 43.16 42.41 43.00 4,258,126 +0.70(+1.65%)
Sep 27, 2019 42.17 42.73 41.77 42.30 4,376,975 +0.26(+0.61%)
Sep 26, 2019 42.53 42.62 41.64 42.05 4,970,979 -0.22(-0.52%)
Sep 25, 2019 41.74 42.42 41.46 42.26 4,384,128 +0.57(+1.36%)
Sep 24, 2019 42.50 42.57 41.39 41.70 6,986,222 -0.54(-1.27%)
Sep 23, 2019 42.71 42.83 41.81 42.23 5,388,823 -0.53(-1.24%)
Sep 20, 2019 42.29 43.49 42.19 42.76 14,457,909 +0.33(+0.79%)
Sep 19, 2019 42.48 42.79 42.33 42.43 5,669,309 +0.12(+0.29%)
Sep 18, 2019 42.48 42.55 41.92 42.30 5,073,661 -0.33(-0.78%)
Sep 17, 2019 43.03 43.03 42.15 42.64 6,247,424 -0.39(-0.90%)
Sep 16, 2019 43.03 43.31 42.81 43.03 4,708,610 -0.51(-1.16%)
Sep 13, 2019 43.50 43.88 42.99 43.53 4,980,465 +0.33(+0.77%)
Sep 12, 2019 45.09 45.09 42.96 43.20 8,709,751 -1.94(-4.31%)
Sep 11, 2019 44.58 45.17 44.18 45.14 8,990,325 +0.92(+2.07%)
Sep 10, 2019 43.20 44.32 43.12 44.22 8,913,353 +1.00(+2.32%)
Sep 09, 2019 40.93 43.31 40.93 43.22 12,110,662 +2.36(+5.76%)
Sep 06, 2019 40.95 41.05 40.55 40.86 3,299,773 +0.18(+0.44%)
Sep 05, 2019 40.27 41.03 40.27 40.69 4,896,792 +0.62(+1.55%)
Sep 04, 2019 39.44 40.13 39.44 40.06 6,039,215 +0.86(+2.18%)
Sep 03, 2019 39.85 39.90 38.91 39.21 5,112,815 -0.59(-1.48%)
Aug 30, 2019 39.40 39.80 39.22 39.80 6,681,736 +0.61(+1.57%)
Aug 29, 2019 39.14 39.51 39.04 39.18 4,207,311 +0.35(+0.90%)
Aug 28, 2019 38.30 38.87 38.12 38.84 3,364,956 +0.39(+1.01%)
Aug 27, 2019 39.22 39.28 38.37 38.45 6,494,684 -0.46(-1.18%)
Aug 26, 2019 38.86 38.98 38.53 38.91 4,689,091 +0.56(+1.46%)
Aug 23, 2019 39.29 39.67 38.21 38.35 7,647,809 -1.27(-3.20%)
Aug 22, 2019 39.77 39.96 39.39 39.61 4,852,456 +0.04(+0.10%)
Aug 21, 2019 39.68 40.17 39.48 39.57 3,812,506 +0.18(+0.45%)
Aug 20, 2019 39.81 40.06 39.36 39.39 4,259,982 -0.38(-0.96%)
Aug 19, 2019 39.36 39.99 39.35 39.78 6,595,278 +0.88(+2.28%)
Aug 16, 2019 38.24 39.09 38.14 38.89 5,938,551 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.84 37.97 8,175,814 -0.86(-2.22%)
Aug 14, 2019 40.40 40.40 38.80 38.84 8,039,099 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.68 40.89 6,846,479 +0.82(+2.06%)
Aug 12, 2019 40.66 40.75 39.81 40.06 4,840,557 -0.61(-1.50%)
Aug 09, 2019 40.69 40.87 40.32 40.67 3,784,671 -0.18(-0.43%)
Aug 08, 2019 40.43 40.86 40.33 40.85 4,413,532 +0.42(+1.03%)
Aug 07, 2019 39.32 40.53 38.59 40.43 8,123,284 +0.79(+2.00%)
Aug 06, 2019 40.06 40.25 39.13 39.64 8,751,163 -0.32(-0.81%)
Aug 05, 2019 41.19 41.29 39.79 39.96 8,763,355 -1.39(-3.37%)
Aug 02, 2019 41.75 41.87 40.89 41.36 5,872,095 -0.30(-0.72%)
Aug 01, 2019 42.07 42.97 41.53 41.66 7,685,278 -0.32(-0.77%)
Jul 31, 2019 42.59 42.72 41.44 41.98 8,621,506 -0.70(-1.64%)
Jul 30, 2019 42.37 42.87 42.07 42.68 3,599,961 +0.22(+0.51%)
Jul 29, 2019 42.44 42.79 42.35 42.47 3,625,426 +0.05(+0.13%)
Jul 26, 2019 42.27 42.48 42.05 42.41 3,906,163 +0.22(+0.53%)
Jul 25, 2019 42.53 42.57 41.99 42.19 3,986,987 -0.34(-0.80%)
Jul 24, 2019 42.10 42.54 41.80 42.53 5,192,642 +0.42(+1.01%)
Jul 23, 2019 41.71 42.28 41.40 42.10 5,948,687 +0.55(+1.32%)
Jul 22, 2019 42.11 42.11 41.34 41.56 5,120,716 -0.39(-0.92%)
Jul 19, 2019 42.27 42.46 41.89 41.94 4,724,155 -0.29(-0.69%)
Jul 18, 2019 41.83 42.34 41.46 42.23 5,515,380 +0.23(+0.55%)
Jul 17, 2019 42.90 42.99 41.80 42.00 6,730,886 -0.99(-2.31%)
Jul 16, 2019 43.21 43.26 42.90 43.00 4,752,042 -0.06(-0.14%)
Jul 15, 2019 43.11 43.27 42.94 43.06 4,648,220 +0.12(+0.27%)
Jul 12, 2019 43.34 43.34 42.80 42.94 4,966,359 +0.09(+0.22%)
Jul 11, 2019 43.58 43.88 42.60 42.85 9,295,636 +0.04(+0.09%)
Jul 10, 2019 42.97 43.26 42.68 42.81 6,772,832 +0.05(+0.13%)
Jul 09, 2019 42.64 42.97 42.47 42.76 4,565,248 +0.05(+0.13%)
Jul 08, 2019 42.50 42.77 42.28 42.70 4,957,847 +0.18(+0.43%)
Jul 05, 2019 42.46 42.81 42.18 42.52 5,348,357 +0.00(+0.00%)
Jul 03, 2019 42.43 42.76 42.26 42.52 5,179,618 +0.18(+0.42%)
Jul 02, 2019 42.14 42.49 41.75 42.34 6,630,204 +0.24(+0.57%)
Jul 01, 2019 42.65 42.90 41.85 42.10 7,438,696 -0.02(-0.04%)
Jun 28, 2019 41.97 42.21 41.49 42.12 13,493,359 +0.12(+0.28%)
Jun 27, 2019 41.37 42.52 41.22 42.00 15,761,963 +1.65(+4.09%)
Jun 26, 2019 40.88 40.92 40.29 40.35 7,716,762 -0.44(-1.08%)
Jun 25, 2019 39.95 41.20 39.65 40.79 11,077,164 +0.77(+1.92%)
Jun 24, 2019 40.33 40.52 39.89 40.02 8,729,662 -0.39(-0.95%)
Jun 21, 2019 40.66 41.10 40.39 40.41 18,136,388 -0.33(-0.81%)
Jun 20, 2019 40.78 41.23 40.45 40.74 7,992,540 -0.02(-0.04%)
Jun 19, 2019 40.82 41.03 40.45 40.76 6,436,807 +0.08(+0.19%)
Jun 18, 2019 41.05 41.55 40.58 40.68 7,758,998 -0.01(-0.02%)
Jun 17, 2019 40.50 40.96 40.16 40.69 5,332,978 +0.18(+0.46%)
Jun 14, 2019 40.73 40.87 40.16 40.50 4,213,656 -0.25(-0.60%)
Jun 13, 2019 40.37 40.85 40.29 40.75 4,321,340 +0.59(+1.48%)
Jun 12, 2019 40.79 40.79 39.79 40.15 5,468,683 -0.59(-1.44%)
Jun 11, 2019 40.53 41.03 40.49 40.74 5,846,091 +0.45(+1.13%)
Jun 10, 2019 40.14 40.59 39.96 40.29 4,762,679 +0.25(+0.62%)
Jun 07, 2019 39.48 40.14 39.14 40.04 5,474,391 +0.76(+1.94%)
Jun 06, 2019 39.23 39.41 38.81 39.28 4,436,698 +0.14(+0.35%)
Jun 05, 2019 39.93 39.96 38.91 39.14 5,850,970 -0.54(-1.36%)
Jun 04, 2019 38.91 39.78 38.79 39.68 7,758,872 +1.16(+3.00%)
Jun 03, 2019 38.15 39.02 38.15 38.52 7,819,366 +0.51(+1.34%)
May 31, 2019 38.74 38.76 37.99 38.01 8,525,311 -0.93(-2.39%)
May 30, 2019 39.47 39.52 38.68 38.94 4,990,000 -0.45(-1.13%)
May 29, 2019 39.73 39.75 39.13 39.39 5,463,369 -0.43(-1.08%)
May 28, 2019 39.94 40.28 39.78 39.82 8,382,532 -0.06(-0.15%)
May 24, 2019 39.89 39.94 39.41 39.88 5,576,153 +0.12(+0.31%)
May 23, 2019 40.44 40.45 39.57 39.76 6,543,733 -1.02(-2.51%)
May 22, 2019 40.66 40.84 40.36 40.79 4,377,073 +0.14(+0.34%)
May 21, 2019 40.37 40.72 40.19 40.65 5,539,570 +0.39(+0.96%)
May 20, 2019 40.09 40.62 39.96 40.26 6,024,134 -0.01(-0.02%)
May 17, 2019 40.24 40.71 40.01 40.27 6,246,174 +0.16(+0.40%)
May 16, 2019 40.49 40.83 39.96 40.11 6,177,735 -0.18(-0.46%)
May 15, 2019 39.90 40.46 39.57 40.29 5,982,144 +0.12(+0.30%)
May 14, 2019 39.90 40.56 39.76 40.17 7,145,000 +0.35(+0.88%)
May 13, 2019 40.44 40.56 39.70 39.82 7,422,305 -0.99(-2.43%)
May 10, 2019 40.86 40.95 40.12 40.81 6,596,099 -0.11(-0.26%)
May 09, 2019 40.67 41.11 40.24 40.92 6,101,280 +0.05(+0.11%)
May 08, 2019 40.45 41.14 40.02 40.87 6,998,823 +0.43(+1.06%)
May 07, 2019 40.87 41.15 40.24 40.44 8,436,859 -0.75(-1.82%)
May 06, 2019 41.04 41.33 40.59 41.19 7,226,642 -0.12(-0.30%)
May 03, 2019 41.39 41.51 41.13 41.32 7,221,388 +0.22(+0.54%)
May 02, 2019 41.11 41.18 40.48 41.09 6,939,787 +0.08(+0.21%)
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.