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 (%)
Jul 30, 2010 28.55 28.71 28.00 28.55 7,197,078 +0.23(+0.81%)
Jul 29, 2010 28.98 29.17 28.26 28.32 11,042,515 -0.60(-2.07%)
Jul 28, 2010 28.92 29.27 28.50 28.92 781 -0.17(-0.58%)
Jul 27, 2010 29.09 29.95 28.97 29.09 1,044 -0.79(-2.64%)
Jul 26, 2010 30.06 30.26 29.68 29.88 8,918,788 -0.26(-0.86%)
Jul 23, 2010 29.49 30.25 29.39 30.14 7,387,999 +0.73(+2.48%)
Jul 22, 2010 29.15 29.75 29.00 29.41 10,331,074 +0.55(+1.91%)
Jul 21, 2010 29.69 29.69 28.68 28.86 11,628,127 -0.66(-2.24%)
Jul 20, 2010 29.52 29.80 29.00 29.52 10,533,053 +0.29(+0.99%)
Jul 19, 2010 29.19 29.46 29.02 29.23 9,196,992 +0.02(+0.07%)
Jul 16, 2010 29.21 29.71 29.10 29.21 12,277,517 -0.47(-1.58%)
Jul 15, 2010 29.60 29.96 29.36 29.68 15,239,234 +0.06(+0.20%)
Jul 14, 2010 29.04 29.64 28.89 29.62 200 +0.51(+1.75%)
Jul 13, 2010 28.46 29.28 28.36 29.11 750 +0.97(+3.45%)
Jul 12, 2010 28.35 28.47 27.98 28.14 11,137,193 -0.26(-0.92%)
Jul 09, 2010 28.40 28.41 28.05 28.40 10,043,540 +0.28(+1.00%)
Jul 08, 2010 27.47 28.24 27.35 28.12 11,703,205 +0.97(+3.57%)
Jul 07, 2010 26.69 27.15 26.50 27.15 10,504,571 +0.53(+1.99%)
Jul 06, 2010 27.09 27.32 26.45 26.62 3,625 +0.26(+0.99%)
Jul 02, 2010 26.36 26.80 26.26 26.36 12,016,381 -0.20(-0.75%)
Jul 01, 2010 26.67 26.80 26.39 26.56 15,035,168 -0.14(-0.52%)
Jun 30, 2010 26.70 26.91 26.26 26.70 523 +0.21(+0.79%)
Jun 29, 2010 26.68 26.70 26.33 26.49 100 -0.44(-1.63%)
Jun 25, 2010 26.93 27.79 26.89 26.93 15,867,656 -0.66(-2.39%)
Jun 24, 2010 28.11 28.25 27.55 27.59 10,875,893 -0.54(-1.92%)
Jun 23, 2010 28.20 28.39 27.92 28.13 14,107,923 -0.04(-0.14%)
Jun 22, 2010 28.85 28.94 28.07 28.17 4,700 -1.97(-6.54%)
Jun 21, 2010 30.53 30.54 29.95 30.14 13,313,434 +0.05(+0.17%)
Jun 18, 2010 30.09 31.38 30.04 30.09 29,571,372 +0.82(+2.80%)
Jun 17, 2010 29.45 29.45 29.05 29.27 2,510 +0.03(+0.10%)
Jun 16, 2010 30.01 30.06 29.16 29.24 12,836,011 -0.94(-3.11%)
Jun 15, 2010 29.75 30.18 29.56 30.18 19,100 +0.64(+2.17%)
Jun 14, 2010 29.73 29.99 29.49 29.54 13,340,769 +0.06(+0.20%)
Jun 11, 2010 29.35 29.68 29.10 29.48 17,654,992 -0.48(-1.60%)
Jun 10, 2010 30.20 30.20 28.16 29.96 955 +0.13(+0.44%)
Jun 09, 2010 30.57 30.62 29.35 29.83 18,879,136 -0.78(-2.55%)
Jun 08, 2010 30.00 30.68 29.75 30.61 13,350,215 +0.61(+2.03%)
Jun 07, 2010 30.07 30.61 29.52 30.00 18,641,474 -0.84(-2.72%)
Jun 04, 2010 30.84 32.00 30.65 30.84 11,232,078 -1.51(-4.67%)
Jun 03, 2010 32.59 33.15 31.86 32.35 7,604,804 -0.47(-1.43%)
Jun 02, 2010 32.19 32.85 31.97 32.82 35,750 +0.80(+2.50%)
Jun 01, 2010 31.84 32.72 31.54 32.02 7,923,483 -0.02(-0.06%)
May 28, 2010 32.04 32.49 31.78 32.04 7,384,610 -0.30(-0.93%)
May 27, 2010 32.28 32.41 31.85 32.34 7,458,154 +0.42(+1.32%)
May 26, 2010 33.12 33.15 31.79 31.92 7,984,171 -0.99(-3.01%)
May 25, 2010 32.02 32.97 31.93 32.91 47,500 +0.17(+0.52%)
May 24, 2010 33.01 33.20 32.70 32.74 5,063,304 -0.36(-1.09%)
May 21, 2010 32.38 33.39 32.30 33.10 12,367,388 +0.39(+1.19%)
May 20, 2010 32.85 33.46 32.70 32.71 14,122 -2.10(-6.03%)
May 19, 2010 35.07 35.21 34.41 34.81 7,427,596 -0.39(-1.11%)
May 18, 2010 35.38 35.97 35.13 35.20 300 -0.51(-1.43%)
May 17, 2010 35.36 35.74 34.98 35.71 6,469,952 +0.33(+0.93%)
May 14, 2010 35.38 35.85 35.15 35.38 6,158,976 -0.48(-1.34%)
May 13, 2010 36.47 36.71 35.84 35.86 5,403,794 -0.71(-1.94%)
May 12, 2010 36.28 36.61 36.00 36.57 5,432,171 +0.40(+1.11%)
May 11, 2010 36.25 36.44 36.04 36.17 7,847 +0.60(+1.69%)
May 10, 2010 35.29 35.61 35.21 35.57 7,740,335 +0.70(+2.01%)
May 07, 2010 34.60 35.40 34.00 34.87 13,083,016 +0.16(+0.46%)
May 06, 2010 34.75 35.73 32.76 34.71 2,200 -0.60(-1.69%)
May 05, 2010 36.36 36.45 35.23 35.31 9,729,301 +0.18(+0.50%)
May 04, 2010 35.23 35.57 34.81 35.13 171 -0.49(-1.38%)
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.