Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walgreens Boots Alliance (NQ: WBA )

17.82 -0.36 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.59 56.44 55.59 56.18 9,381,116 +0.51(+0.91%)
Jan 30, 2019 55.52 56.01 55.35 55.68 5,300,570 +0.09(+0.15%)
Jan 29, 2019 55.63 55.83 55.11 55.59 4,327,562 -0.06(-0.11%)
Jan 28, 2019 55.49 55.73 54.79 55.66 5,257,946 -0.24(-0.43%)
Jan 25, 2019 55.91 56.31 55.66 55.90 6,715,808 +0.44(+0.80%)
Jan 24, 2019 55.77 55.83 55.10 55.45 5,340,881 -0.30(-0.54%)
Jan 23, 2019 56.06 56.29 55.21 55.76 5,385,866 +0.09(+0.17%)
Jan 22, 2019 56.08 56.23 55.28 55.66 7,174,192 -0.65(-1.16%)
Jan 18, 2019 56.31 56.67 55.95 56.32 7,124,791 +0.34(+0.61%)
Jan 17, 2019 55.47 56.19 55.43 55.98 4,647,320 -0.01(-0.01%)
Jan 16, 2019 55.99 56.44 55.86 55.98 4,868,237 +0.16(+0.29%)
Jan 15, 2019 55.18 55.97 55.05 55.82 5,216,901 +0.89(+1.61%)
Jan 14, 2019 55.52 55.59 54.70 54.93 7,647,728 -0.82(-1.48%)
Jan 11, 2019 56.45 56.46 55.31 55.76 7,311,019 -0.60(-1.06%)
Jan 10, 2019 56.01 56.57 55.40 56.36 6,598,383 +0.19(+0.35%)
Jan 09, 2019 55.84 56.49 55.62 56.16 8,125,582 +0.67(+1.21%)
Jan 08, 2019 54.83 55.73 54.54 55.49 8,244,333 +1.09(+2.00%)
Jan 07, 2019 53.77 54.85 53.51 54.40 7,860,362 +0.31(+0.57%)
Jan 04, 2019 53.21 54.54 52.87 54.09 8,833,645 +1.74(+3.33%)
Jan 03, 2019 52.72 52.94 51.88 52.35 7,495,482 -0.55(-1.04%)
Jan 02, 2019 52.25 53.23 51.85 52.90 7,108,525 -0.23(-0.42%)
Dec 31, 2018 53.29 53.43 52.67 53.13 6,264,383 +0.22(+0.41%)
Dec 28, 2018 53.31 53.71 52.55 52.91 6,664,363 -0.24(-0.45%)
Dec 27, 2018 52.22 53.18 51.12 53.15 8,360,846 +0.50(+0.95%)
Dec 26, 2018 50.85 52.71 50.16 52.65 8,467,265 +1.91(+3.77%)
Dec 24, 2018 52.07 52.25 50.63 50.74 7,212,632 -1.55(-2.97%)
Dec 21, 2018 54.15 55.44 51.93 52.30 29,019,524 -1.83(-3.38%)
Dec 20, 2018 55.89 56.23 53.23 54.12 16,144,323 -2.86(-5.02%)
Dec 19, 2018 58.98 59.05 56.44 56.99 14,229,300 -1.70(-2.90%)
Dec 18, 2018 59.84 60.41 58.60 58.69 11,593,216 -0.58(-0.97%)
Dec 17, 2018 60.59 60.94 58.94 59.26 13,987,513 -1.96(-3.20%)
Dec 14, 2018 61.64 62.28 60.99 61.22 11,938,185 -2.78(-4.35%)
Dec 13, 2018 64.31 64.64 63.51 64.01 6,097,341 -0.09(-0.15%)
Dec 12, 2018 64.11 64.79 63.84 64.10 6,230,872 +0.49(+0.77%)
Dec 11, 2018 63.70 64.03 62.79 63.61 7,005,568 +0.51(+0.80%)
Dec 10, 2018 63.45 63.70 61.96 63.10 7,233,903 -0.02(-0.04%)
Dec 07, 2018 64.08 64.70 62.92 63.13 7,913,305 -1.36(-2.11%)
Dec 06, 2018 64.07 64.98 62.80 64.49 10,284,596 +0.09(+0.15%)
Dec 04, 2018 66.81 67.11 64.07 64.40 10,750,978 -2.23(-3.35%)
Dec 03, 2018 66.11 66.74 65.84 66.63 7,968,277 +0.79(+1.20%)
Nov 30, 2018 65.97 66.33 65.15 65.83 10,704,935 -0.14(-0.21%)
Nov 29, 2018 65.19 66.19 65.19 65.97 7,722,334 +0.16(+0.25%)
Nov 28, 2018 65.17 65.83 64.38 65.81 8,613,907 +0.87(+1.34%)
Nov 27, 2018 63.56 64.95 63.29 64.94 7,776,070 +1.42(+2.23%)
Nov 26, 2018 63.32 63.90 62.97 63.52 6,694,368 +0.69(+1.10%)
Nov 23, 2018 61.51 63.37 61.43 62.83 3,493,331 +0.82(+1.32%)
Nov 21, 2018 62.02 62.02 62.02 0 -0.02(-0.04%)
Nov 20, 2018 63.04 63.55 60.87 62.04 10,631,612 -1.66(-2.60%)
Nov 19, 2018 64.02 64.53 63.54 63.70 7,794,475 -0.47(-0.73%)
Nov 16, 2018 64.12 64.59 63.42 64.16 4,634,754 +0.18(+0.28%)
Nov 15, 2018 63.40 64.08 62.85 63.98 5,575,404 +0.60(+0.94%)
Nov 14, 2018 64.05 64.68 62.93 63.38 6,892,978 -0.31(-0.49%)
Nov 13, 2018 63.97 64.29 63.31 63.70 5,627,175 +0.09(+0.13%)
Nov 12, 2018 64.06 64.22 63.43 63.61 4,559,084 -0.45(-0.70%)
Nov 09, 2018 64.15 64.52 63.55 64.06 4,632,439 -0.04(-0.06%)
Nov 08, 2018 63.37 64.54 63.22 64.10 6,872,805 +0.75(+1.19%)
Nov 07, 2018 62.45 63.38 62.30 63.35 7,942,220 +1.01(+1.63%)
Nov 06, 2018 61.93 62.37 61.54 62.33 8,101,659 +0.49(+0.79%)
Nov 05, 2018 61.56 62.02 61.12 61.85 7,837,405 +0.52(+0.84%)
Nov 02, 2018 62.07 62.19 60.72 61.33 9,307,286 -0.46(-0.75%)
Nov 01, 2018 61.47 62.08 61.25 61.79 8,235,040 +0.10(+0.16%)
Oct 31, 2018 60.94 62.06 60.05 61.69 16,776,026 +0.75(+1.23%)
Oct 30, 2018 59.64 61.05 59.24 60.94 8,978,881 +1.53(+2.58%)
Oct 29, 2018 59.37 60.07 58.39 59.41 8,273,164 +0.46(+0.77%)
Oct 26, 2018 56.86 59.36 56.84 58.95 15,617,915 +0.38(+0.65%)
Oct 25, 2018 57.89 58.66 57.31 58.57 8,319,991 +1.19(+2.08%)
Oct 24, 2018 59.79 60.18 57.28 57.38 11,621,782 -2.37(-3.96%)
Oct 23, 2018 59.76 60.17 59.08 59.75 6,586,940 -0.30(-0.50%)
Oct 22, 2018 59.98 60.40 59.61 60.05 7,388,772 +0.23(+0.39%)
Oct 19, 2018 59.56 60.32 59.30 59.82 7,674,156 +0.60(+1.01%)
Oct 18, 2018 59.59 60.04 59.00 59.22 7,602,860 -0.31(-0.52%)
Oct 17, 2018 58.85 59.93 58.57 59.53 8,090,597 +0.54(+0.92%)
Oct 16, 2018 58.14 59.12 57.51 58.99 10,006,894 +1.21(+2.09%)
Oct 15, 2018 56.52 58.27 56.46 57.79 10,743,439 +0.94(+1.66%)
Oct 12, 2018 55.26 57.04 54.47 56.84 12,571,993 +2.01(+3.67%)
Oct 11, 2018 53.94 57.52 53.90 54.83 19,922,054 -1.09(-1.95%)
Oct 10, 2018 56.89 57.40 55.92 55.92 10,356,436 -0.97(-1.70%)
Oct 09, 2018 56.89 57.09 56.39 56.89 6,717,104 -0.46(-0.80%)
Oct 08, 2018 56.07 57.65 56.06 57.34 8,381,616 +1.27(+2.26%)
Oct 05, 2018 56.52 56.82 55.79 56.08 7,323,221 -0.64(-1.13%)
Oct 04, 2018 56.99 57.33 56.39 56.72 4,955,960 -0.36(-0.62%)
Oct 03, 2018 57.00 57.44 56.83 57.07 7,855,798 +0.24(+0.42%)
Oct 02, 2018 55.91 57.05 55.69 56.83 4,969,113 +0.80(+1.42%)
Oct 01, 2018 56.36 56.92 55.97 56.04 6,993,584 -0.34(-0.60%)
Sep 28, 2018 57.09 57.23 56.26 56.38 6,298,733 -0.70(-1.23%)
Sep 27, 2018 56.42 57.67 56.08 57.08 5,316,243 +0.66(+1.16%)
Sep 26, 2018 56.01 57.00 55.89 56.42 7,425,895 +0.58(+1.04%)
Sep 25, 2018 56.28 56.42 55.55 55.84 4,022,965 +0.01(+0.01%)
Sep 24, 2018 56.12 56.20 55.49 55.84 4,599,051 -0.62(-1.10%)
Sep 21, 2018 56.61 56.61 55.64 56.46 11,413,027 +0.09(+0.15%)
Sep 20, 2018 55.31 56.44 55.31 56.37 6,826,760 +1.25(+2.26%)
Sep 19, 2018 54.92 55.71 54.82 55.13 5,886,486 +0.31(+0.56%)
Sep 18, 2018 54.53 55.25 54.38 54.82 6,039,601 +0.33(+0.61%)
Sep 17, 2018 54.41 54.63 54.19 54.48 5,031,664 +0.13(+0.24%)
Sep 14, 2018 54.67 54.68 54.12 54.35 3,969,164 -0.15(-0.28%)
Sep 13, 2018 54.49 54.89 54.24 54.51 5,639,565 +0.08(+0.14%)
Sep 12, 2018 53.14 54.52 53.10 54.43 8,071,766 +1.27(+2.39%)
Sep 11, 2018 53.04 53.54 52.93 53.16 5,285,679 -0.05(-0.09%)
Sep 10, 2018 53.01 53.49 52.98 53.21 4,833,499 +0.47(+0.89%)
Sep 07, 2018 52.51 52.81 52.26 52.74 5,625,309 +0.12(+0.24%)
Sep 06, 2018 52.66 52.99 52.42 52.61 6,500,688 -0.16(-0.31%)
Sep 05, 2018 52.17 52.90 52.17 52.77 7,927,894 +0.48(+0.92%)
Sep 04, 2018 53.00 53.04 52.14 52.29 6,474,036 -0.73(-1.37%)
Aug 31, 2018 53.02 53.02 53.02 0 +0.59(+1.12%)
Aug 30, 2018 53.00 53.35 52.33 52.43 6,339,356 -0.67(-1.25%)
Aug 29, 2018 53.52 53.52 52.91 53.10 5,696,584 -0.48(-0.89%)
Aug 28, 2018 53.81 54.03 53.39 53.58 5,484,158 -0.12(-0.23%)
Aug 27, 2018 53.88 53.88 53.50 53.70 6,887,293 +0.18(+0.33%)
Aug 24, 2018 53.75 53.94 53.41 53.52 7,027,758 -0.05(-0.10%)
Aug 23, 2018 53.79 54.07 53.38 53.58 5,882,011 -0.28(-0.52%)
Aug 22, 2018 54.33 54.50 53.84 53.86 4,844,518 -0.47(-0.87%)
Aug 21, 2018 54.41 54.87 54.09 54.33 4,762,797 +0.20(+0.37%)
Aug 20, 2018 54.31 54.70 54.07 54.13 5,974,178 +0.00(+0.00%)
Aug 17, 2018 53.18 54.28 53.05 54.13 7,608,857 +0.63(+1.17%)
Aug 16, 2018 53.13 53.74 53.01 53.50 12,135,660 +0.68(+1.30%)
Aug 15, 2018 52.22 53.01 52.20 52.82 7,735,244 +0.05(+0.10%)
Aug 14, 2018 51.20 52.92 51.11 52.76 8,316,209 +1.68(+3.28%)
Aug 13, 2018 51.09 51.46 50.88 51.09 6,729,478 -0.01(-0.01%)
Aug 10, 2018 50.55 51.11 50.37 51.10 6,495,078 +0.25(+0.48%)
Aug 09, 2018 51.07 51.40 50.73 50.85 7,541,099 -0.25(-0.48%)
Aug 08, 2018 51.83 51.92 50.57 51.10 9,457,605 -0.43(-0.84%)
Aug 07, 2018 51.91 52.24 51.41 51.53 9,295,909 -0.28(-0.55%)
Aug 06, 2018 51.09 51.87 51.05 51.81 6,648,091 +0.15(+0.30%)
Aug 03, 2018 51.63 52.03 51.46 51.66 5,605,003 +0.18(+0.36%)
Aug 02, 2018 50.71 51.63 50.55 51.47 7,568,115 +0.41(+0.81%)
Aug 01, 2018 51.96 51.99 50.94 51.06 8,477,525 -0.91(-1.75%)
Jul 31, 2018 53.26 53.33 51.93 51.96 9,443,965 -1.18(-2.23%)
Jul 30, 2018 52.56 53.43 52.50 53.15 10,236,368 +0.40(+0.76%)
Jul 27, 2018 52.05 52.98 51.88 52.75 8,942,266 +0.85(+1.63%)
Jul 26, 2018 51.77 52.25 51.36 51.90 9,766,884 +0.65(+1.26%)
Jul 25, 2018 50.35 51.31 50.30 51.26 10,233,427 +0.91(+1.82%)
Jul 24, 2018 50.45 50.83 50.07 50.34 9,815,083 +0.13(+0.26%)
Jul 23, 2018 49.45 50.35 49.39 50.21 9,064,613 +0.28(+0.55%)
Jul 20, 2018 49.67 50.13 49.42 49.94 9,830,717 +0.04(+0.08%)
Jul 19, 2018 50.67 50.86 49.78 49.90 12,783,057 -0.95(-1.86%)
Jul 18, 2018 50.50 51.27 50.46 50.84 11,973,143 +0.41(+0.81%)
Jul 17, 2018 49.80 50.47 49.80 50.44 10,945,347 +0.36(+0.72%)
Jul 16, 2018 50.06 50.29 49.68 50.07 11,216,004 -0.01(-0.02%)
Jul 13, 2018 50.35 49.14 50.08 10,098,042 +0.99(+2.02%)
Jul 12, 2018 49.29 50.28 48.88 49.09 15,160,207 +0.17(+0.35%)
Jul 11, 2018 48.46 49.08 47.78 48.92 12,983,656 +0.35(+0.73%)
Jul 10, 2018 48.61 48.95 48.18 48.57 12,034,030 -0.41(-0.83%)
Jul 09, 2018 48.51 49.41 48.49 48.97 9,775,375 +0.33(+0.68%)
Jul 06, 2018 47.92 49.26 47.88 48.64 12,675,734 +0.71(+1.47%)
Jul 05, 2018 46.99 48.06 46.73 47.94 16,128,775 +1.24(+2.67%)
Jul 03, 2018 46.69 46.69 46.69 0 -0.28(-0.61%)
Jul 02, 2018 45.86 47.08 45.72 46.98 14,715,452 +0.86(+1.86%)
Jun 29, 2018 45.96 46.32 45.42 46.12 20,463,568 +0.24(+0.53%)
Jun 28, 2018 46.41 46.88 45.40 45.88 52,652,144 -5.04(-9.90%)
Jun 27, 2018 51.06 51.83 50.62 50.92 8,233,311 -0.24(-0.47%)
Jun 26, 2018 51.63 51.83 50.27 51.16 11,025,673 -0.51(-1.00%)
Jun 25, 2018 51.76 52.29 50.99 51.67 22,314,064 -0.28(-0.55%)
Jun 22, 2018 52.13 52.46 51.85 51.96 13,587,009 -0.14(-0.27%)
Jun 21, 2018 52.64 52.92 51.43 52.09 10,805,253 -0.16(-0.31%)
Jun 20, 2018 51.27 52.46 50.53 52.26 18,117,366 +2.61(+5.25%)
Jun 19, 2018 49.77 48.93 49.65 7,180,671 +0.35(+0.72%)
Jun 18, 2018 50.30 50.37 49.09 49.30 6,419,337 -1.27(-2.51%)
Jun 15, 2018 50.58 49.85 50.57 13,967,387 +0.71(+1.43%)
Jun 14, 2018 49.27 49.95 49.11 49.85 7,346,467 +0.74(+1.50%)
Jun 13, 2018 48.65 49.51 48.65 49.11 7,250,441 +0.16(+0.33%)
Jun 12, 2018 49.31 49.33 48.54 48.95 6,731,862 -0.28(-0.56%)
Jun 11, 2018 48.71 49.48 48.47 49.23 4,417,446 +0.51(+1.04%)
Jun 08, 2018 48.93 49.23 48.39 48.72 5,019,847 -0.15(-0.31%)
Jun 07, 2018 48.53 49.19 48.41 48.88 7,306,175 +0.35(+0.71%)
Jun 06, 2018 48.66 48.53 7,099,240 +0.20(+0.41%)
Jun 05, 2018 48.55 48.60 47.98 48.33 9,107,761 -0.32(-0.65%)
Jun 04, 2018 48.48 48.74 48.18 48.64 3,242,899 +0.34(+0.70%)
Jun 01, 2018 48.08 48.65 47.76 48.31 4,197,264 +0.36(+0.75%)
May 31, 2018 48.86 48.86 47.74 47.95 8,461,757 -0.88(-1.81%)
May 30, 2018 48.41 49.07 48.18 48.83 4,257,793 +0.65(+1.34%)
May 29, 2018 48.64 48.93 48.03 48.18 6,180,709 -0.64(-1.31%)
May 25, 2018 48.82 48.82 48.82 0 +0.09(+0.19%)
May 24, 2018 49.02 49.18 48.18 48.73 4,648,861 -0.38(-0.78%)
May 23, 2018 49.01 49.18 48.17 49.11 6,460,367 -0.25(-0.50%)
May 22, 2018 49.82 50.58 49.29 49.36 4,973,510 -0.21(-0.42%)
May 21, 2018 49.56 50.02 49.38 49.57 4,122,071 +0.12(+0.25%)
May 18, 2018 50.67 50.67 49.26 49.44 4,408,965 -1.27(-2.50%)
May 17, 2018 50.13 50.75 49.97 50.71 5,183,008 +0.50(+0.99%)
May 16, 2018 49.43 50.41 49.35 50.21 5,445,102 +0.86(+1.75%)
May 15, 2018 49.33 49.94 48.88 49.35 6,525,376 -0.37(-0.75%)
May 14, 2018 49.08 49.81 48.98 49.72 6,273,927 +0.77(+1.58%)
May 11, 2018 48.77 49.31 47.84 48.95 8,103,109 +0.21(+0.44%)
May 10, 2018 48.33 49.08 48.27 48.74 5,614,409 +0.66(+1.38%)
May 09, 2018 47.73 48.20 47.45 48.07 4,895,511 +0.44(+0.93%)
May 08, 2018 47.58 47.81 47.02 47.63 7,078,981 +0.05(+0.10%)
May 07, 2018 48.77 48.84 47.38 47.58 6,983,722 -1.15(-2.37%)
May 04, 2018 47.49 49.00 47.17 48.74 7,231,825 +1.21(+2.54%)
May 03, 2018 48.44 48.50 47.26 47.53 9,082,788 -1.08(-2.23%)
May 02, 2018 50.07 50.11 48.25 48.62 7,084,623 -1.35(-2.71%)
May 01, 2018 49.93 50.59 49.36 49.97 6,620,388 -0.79(-1.55%)
Apr 30, 2018 51.58 51.75 50.58 50.75 5,759,351 -0.50(-0.98%)
Apr 27, 2018 50.84 51.85 50.69 51.26 5,986,288 +0.28(+0.55%)
Apr 26, 2018 50.47 51.29 50.28 50.98 6,403,391 +0.60(+1.20%)
Apr 25, 2018 49.64 50.59 49.17 50.37 5,649,874 +0.73(+1.46%)
Apr 24, 2018 49.71 50.14 49.19 49.65 5,791,177 +0.31(+0.62%)
Apr 23, 2018 49.07 49.42 48.74 49.34 5,800,806 +0.52(+1.06%)
Apr 20, 2018 49.55 49.86 48.68 48.82 7,750,094 -1.04(-2.08%)
Apr 19, 2018 50.48 50.64 49.54 49.86 4,195,280 -0.75(-1.48%)
Apr 18, 2018 50.41 51.01 50.41 50.61 4,003,915 +0.22(+0.44%)
Apr 17, 2018 50.95 51.17 49.56 50.39 10,403,524 -0.19(-0.38%)
Apr 16, 2018 49.03 52.05 48.82 50.58 12,628,792 +1.83(+3.76%)
Apr 13, 2018 49.30 49.30 48.31 48.75 4,439,474 -0.17(-0.34%)
Apr 12, 2018 49.10 49.36 48.59 48.91 5,620,361 -0.05(-0.11%)
Apr 11, 2018 48.39 49.27 48.20 48.97 7,648,687 +0.27(+0.55%)
Apr 10, 2018 48.49 48.88 47.88 48.70 6,237,616 +0.70(+1.45%)
Apr 09, 2018 48.54 48.75 47.87 48.00 5,216,106 -0.47(-0.98%)
Apr 06, 2018 49.16 49.49 48.26 48.48 6,691,438 -0.90(-1.83%)
Apr 05, 2018 50.21 50.36 49.29 49.38 6,954,722 -0.66(-1.31%)
Apr 04, 2018 47.81 50.42 47.81 50.04 11,065,373 +1.79(+3.70%)
Apr 03, 2018 48.52 48.53 47.15 48.25 13,952,444 +0.05(+0.11%)
Apr 02, 2018 49.72 49.99 47.72 48.20 10,219,020 -1.81(-3.62%)
Mar 29, 2018 50.01 50.01 50.01 0 -1.62(-3.14%)
Mar 28, 2018 51.55 51.94 50.27 51.63 13,256,314 +1.25(+2.47%)
Mar 27, 2018 51.82 51.92 50.16 50.38 10,446,645 -1.15(-2.24%)
Mar 26, 2018 50.51 51.63 50.50 51.53 7,027,071 +1.56(+3.12%)
Mar 23, 2018 50.46 50.98 49.92 49.98 8,213,571 -0.31(-0.61%)
Mar 22, 2018 50.25 51.28 50.09 50.28 5,984,226 -0.34(-0.66%)
Mar 21, 2018 50.38 51.28 50.17 50.62 5,848,243 +0.17(+0.33%)
Mar 20, 2018 50.95 51.17 49.99 50.45 5,538,180 -0.44(-0.86%)
Mar 19, 2018 51.53 51.66 50.58 50.88 5,892,312 -0.73(-1.41%)
Mar 16, 2018 51.70 52.02 51.31 51.61 13,495,920 +0.15(+0.28%)
Mar 15, 2018 52.38 52.68 51.24 51.46 6,238,020 -0.89(-1.71%)
Mar 14, 2018 53.47 53.85 51.94 52.36 7,587,859 -1.00(-1.88%)
Mar 13, 2018 53.95 54.01 53.08 53.36 5,911,851 -0.22(-0.41%)
Mar 12, 2018 53.96 54.37 53.43 53.58 6,237,851 -0.34(-0.64%)
Mar 09, 2018 52.87 53.99 52.38 53.92 5,241,834 +1.24(+2.36%)
Mar 08, 2018 53.32 53.59 52.32 52.68 6,068,025 -0.40(-0.76%)
Mar 07, 2018 53.66 52.69 53.08 5,448,124 -0.22(-0.42%)
Mar 06, 2018 53.89 53.89 52.56 53.31 5,887,138 -0.58(-1.08%)
Mar 05, 2018 53.50 53.98 53.00 53.89 9,773,150 -0.02(-0.04%)
Mar 02, 2018 53.12 54.04 53.03 53.91 6,130,080 +0.29(+0.54%)
Mar 01, 2018 52.75 54.32 52.67 53.62 9,539,168 +1.00(+1.90%)
Feb 28, 2018 53.00 53.47 52.46 52.62 10,700,655 -0.19(-0.36%)
Feb 27, 2018 54.07 54.23 52.33 52.81 8,250,554 -1.12(-2.07%)
Feb 26, 2018 53.81 53.99 53.08 53.92 4,220,221 +0.18(+0.34%)
Feb 23, 2018 53.71 53.71 52.77 53.74 4,080,078 +0.53(+0.99%)
Feb 22, 2018 52.94 53.21 6,157,519 +0.03(+0.06%)
Feb 21, 2018 54.18 54.44 53.11 53.18 6,099,463 -0.98(-1.80%)
Feb 20, 2018 54.09 54.42 53.61 54.16 7,306,180 -0.01(-0.01%)
Feb 16, 2018 54.17 54.17 54.17 0 +0.87(+1.63%)
Feb 15, 2018 52.69 53.30 52.21 53.30 5,967,990 +0.99(+1.88%)
Feb 14, 2018 51.63 52.93 51.63 52.31 7,274,762 +0.46(+0.88%)
Feb 13, 2018 51.54 53.54 51.24 51.85 8,933,883 -0.13(-0.25%)
Feb 12, 2018 52.10 52.73 51.54 51.98 5,265,063 +0.00(+0.00%)
Feb 09, 2018 52.30 52.62 50.37 51.98 9,603,974 +0.18(+0.35%)
Feb 08, 2018 54.34 54.56 51.79 51.80 9,184,839 -2.51(-4.63%)
Feb 07, 2018 54.17 55.58 54.03 54.31 5,695,231 -0.20(-0.36%)
Feb 06, 2018 52.47 54.82 51.86 54.51 8,966,539 +0.28(+0.52%)
Feb 05, 2018 55.84 56.36 53.73 54.23 9,318,133 -1.62(-2.91%)
Feb 02, 2018 57.62 57.89 55.69 55.86 9,251,436 -1.90(-3.29%)
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.