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

Walgreen Company (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 30.26 30.29 29.48 29.79 8,162,782 -0.42(-1.39%)
May 28, 2009 30.13 30.40 29.35 30.21 8,449,646 +0.08(+0.27%)
May 27, 2009 30.71 30.90 30.03 30.13 6,096,156 -0.61(-1.98%)
May 26, 2009 29.39 30.93 29.26 30.74 7,768,715 +1.18(+3.99%)
May 22, 2009 29.77 30.00 29.39 29.56 3,086,534 -0.21(-0.71%)
May 21, 2009 29.87 30.32 29.39 29.77 5,438,388 -0.40(-1.33%)
May 20, 2009 30.67 31.29 30.04 30.17 6,595,976 -0.40(-1.31%)
May 19, 2009 30.69 30.85 30.49 30.57 4,707,031 -0.13(-0.42%)
May 18, 2009 30.07 30.72 29.80 30.70 6,393,380 +0.75(+2.50%)
May 17, 2009 30.03 30.13 29.36 29.95 1,242,352 +0.17(+0.57%)
May 15, 2009 30.03 30.13 29.36 29.78 8,843,648 -0.36(-1.19%)
May 14, 2009 30.15 30.69 29.91 30.14 5,468,155 -0.02(-0.07%)
May 13, 2009 30.85 31.13 29.96 30.16 5,591,183 -1.28(-4.07%)
May 12, 2009 31.25 31.63 30.89 31.44 5,210,578 +0.33(+1.06%)
May 11, 2009 31.02 31.55 30.71 31.11 4,795,596 -0.28(-0.89%)
May 08, 2009 30.77 31.64 30.66 31.39 6,560,212 +0.87(+2.85%)
May 07, 2009 31.63 31.63 30.25 30.52 8,216,815 -0.69(-2.21%)
May 06, 2009 31.38 31.79 31.00 31.21 5,964,699 -0.21(-0.67%)
May 05, 2009 31.38 32.04 31.03 31.42 7,582,834 -0.10(-0.32%)
May 04, 2009 31.41 31.57 31.30 31.52 8,322,461 -0.01(-0.03%)
May 01, 2009 31.43 31.64 30.70 31.53 8,225,202 +0.10(+0.32%)
Apr 30, 2009 31.46 31.90 31.10 31.43 8,990,800 +0.29(+0.93%)
Apr 29, 2009 30.26 31.77 30.00 31.14 10,402,227 +1.14(+3.80%)
Apr 28, 2009 29.21 30.36 28.94 30.00 6,491,398 +0.75(+2.56%)
Apr 27, 2009 30.00 30.17 29.12 29.25 9,671,767 -0.34(-1.15%)
Apr 24, 2009 29.66 29.94 29.09 29.59 6,396,886 +0.24(+0.82%)
Apr 23, 2009 29.73 30.00 28.90 29.35 7,876,083 -0.51(-1.71%)
Apr 22, 2009 30.32 30.67 29.76 29.86 8,322,902 -0.77(-2.51%)
Apr 21, 2009 29.89 30.74 29.50 30.63 7,487,643 +0.53(+1.76%)
Apr 20, 2009 29.64 30.21 29.55 30.10 10,570,005 +0.08(+0.27%)
Apr 17, 2009 30.53 30.69 29.53 30.02 11,554,120 -0.37(-1.22%)
Apr 16, 2009 29.27 30.65 28.95 30.39 12,653,387 +1.35(+4.65%)
Apr 15, 2009 28.79 29.07 28.02 29.04 7,486,677 +0.14(+0.48%)
Apr 14, 2009 28.85 29.25 28.43 28.90 7,564,771 -0.27(-0.93%)
Apr 13, 2009 28.82 29.35 28.73 29.17 5,820,115 +0.19(+0.66%)
Apr 09, 2009 27.95 29.10 27.76 28.98 10,712,854 +1.26(+4.55%)
Apr 08, 2009 27.55 28.00 27.25 27.72 6,365,666 +0.32(+1.17%)
Apr 07, 2009 26.57 27.63 26.38 27.40 9,916,403 +0.47(+1.75%)
Apr 06, 2009 26.64 26.94 26.34 26.93 7,978,160 +0.02(+0.07%)
Apr 03, 2009 27.36 27.55 26.62 26.91 13,963,186 -0.48(-1.75%)
Apr 02, 2009 27.25 28.00 27.08 27.39 10,983,713 +0.89(+3.36%)
Apr 01, 2009 25.59 26.63 25.50 26.50 8,903,752 +0.54(+2.08%)
Mar 31, 2009 26.25 26.39 25.74 25.96 9,304,841 -0.03(-0.12%)
Mar 30, 2009 25.94 26.16 25.65 25.99 6,432,609 -0.57(-2.15%)
Mar 26, 2009 27.00 27.00 26.30 26.56 9,753,783 -0.27(-1.01%)
Mar 25, 2009 26.52 27.50 26.45 26.83 11,684,990 +0.45(+1.71%)
Mar 24, 2009 26.33 26.67 26.10 26.38 10,064,833 -0.20(-0.75%)
Mar 23, 2009 26.73 26.76 26.45 26.58 19,491,032 +2.29(+9.43%)
Mar 20, 2009 24.28 24.81 24.04 24.29 11,682,088 -0.07(-0.27%)
Mar 19, 2009 24.22 24.47 23.67 24.36 8,388,102 +0.34(+1.39%)
Mar 18, 2009 24.19 24.36 23.62 24.02 8,838,265 -0.28(-1.15%)
Mar 17, 2009 23.41 24.35 23.39 24.30 9,941,436 +0.86(+3.67%)
Mar 16, 2009 24.02 24.35 23.36 23.44 7,317,031 -0.44(-1.84%)
Mar 13, 2009 23.48 24.10 23.48 23.88 0 +0.45(+1.92%)
Mar 12, 2009 22.64 23.51 22.36 23.43 6,116,550 +0.79(+3.49%)
Mar 11, 2009 22.67 23.39 22.51 22.64 7,623,971 +0.04(+0.18%)
Mar 10, 2009 21.84 22.76 21.75 22.60 11,148,532 +1.10(+5.12%)
Mar 09, 2009 21.83 22.29 21.39 21.50 8,190,422 -0.59(-2.67%)
Mar 06, 2009 21.99 22.20 21.59 22.09 0 +0.25(+1.14%)
Mar 05, 2009 22.34 22.77 21.65 21.84 10,474,222 -0.94(-4.13%)
Mar 04, 2009 23.15 23.16 22.13 22.78 13,277,026 -0.41(-1.77%)
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.