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 (%)
Sep 30, 2011 32.24 33.25 32.15 32.89 11,463,410 +0.36(+1.11%)
Sep 29, 2011 33.30 33.30 32.00 32.53 8,862,650 -0.22(-0.67%)
Sep 28, 2011 33.81 34.10 32.69 32.75 13,119,317 -1.02(-3.02%)
Sep 27, 2011 35.66 35.66 33.50 33.77 22,884,740 -2.26(-6.27%)
Sep 26, 2011 35.28 36.07 34.70 36.03 9,937,931 +1.14(+3.27%)
Sep 23, 2011 35.08 35.17 34.50 34.89 5,986,095 -0.34(-0.97%)
Sep 22, 2011 35.30 35.64 34.92 35.23 6,505,115 -1.14(-3.13%)
Sep 21, 2011 37.19 37.61 36.31 36.37 5,875,353 -0.72(-1.94%)
Sep 20, 2011 37.11 37.50 36.84 37.09 5,756,409 +0.04(+0.11%)
Sep 19, 2011 36.38 37.17 36.38 37.05 7,117,364 +0.09(+0.24%)
Sep 16, 2011 37.45 37.60 36.90 36.96 8,666,079 -0.34(-0.91%)
Sep 15, 2011 37.00 37.34 36.82 37.30 5,937,046 +0.65(+1.77%)
Sep 14, 2011 36.14 37.01 35.87 36.65 8,512,861 +0.72(+2.00%)
Sep 13, 2011 35.75 36.02 35.53 35.93 5,014,681 +0.27(+0.76%)
Sep 12, 2011 35.01 35.72 34.92 35.66 7,919,184 +0.33(+0.93%)
Sep 09, 2011 35.65 35.80 35.00 35.33 7,899,232 -0.55(-1.53%)
Sep 08, 2011 35.91 36.45 35.63 35.88 9,119,768 -0.20(-0.55%)
Sep 07, 2011 35.48 36.16 35.39 36.08 8,197,262 +0.98(+2.79%)
Sep 06, 2011 34.00 35.27 33.90 35.10 7,941,429 +0.33(+0.95%)
Sep 02, 2011 34.81 35.33 34.77 34.77 6,094,058 -0.88(-2.47%)
Sep 01, 2011 35.32 36.16 35.26 35.65 7,022,210 +0.44(+1.25%)
Aug 31, 2011 35.68 35.99 35.10 35.21 6,252,570 -0.29(-0.82%)
Aug 30, 2011 35.42 35.69 35.16 35.50 4,897,671 +0.04(+0.11%)
Aug 29, 2011 34.85 35.49 34.68 35.46 4,787,913 +0.95(+2.75%)
Aug 26, 2011 34.03 34.73 33.49 34.51 7,102,820 +0.40(+1.17%)
Aug 25, 2011 34.75 34.79 33.97 34.11 7,912,093 -0.22(-0.64%)
Aug 24, 2011 34.73 35.03 33.96 34.33 11,784,523 -0.35(-1.01%)
Aug 23, 2011 34.04 34.99 33.75 34.68 11,778,753 -0.22(-0.63%)
Aug 22, 2011 35.21 35.33 34.72 34.90 6,046,610 +0.45(+1.31%)
Aug 19, 2011 34.56 35.46 34.30 34.45 8,450,714 -0.61(-1.74%)
Aug 18, 2011 34.89 35.20 33.90 35.06 13,971,582 -1.08(-2.99%)
Aug 17, 2011 37.12 37.13 35.83 36.14 11,168,228 -1.12(-3.01%)
Aug 16, 2011 36.43 37.61 36.32 37.26 10,746,516 +0.52(+1.42%)
Aug 15, 2011 35.40 36.78 35.05 36.74 10,020,031 +1.52(+4.32%)
Aug 12, 2011 34.92 35.40 34.40 35.22 7,945,885 +0.48(+1.38%)
Aug 11, 2011 35.18 35.31 33.92 34.74 20,362,472 +0.02(+0.06%)
Aug 10, 2011 35.89 35.97 34.65 34.72 11,498,634 -1.57(-4.33%)
Aug 09, 2011 36.00 36.34 34.40 36.29 15,094,068 +1.07(+3.04%)
Aug 08, 2011 36.00 36.70 35.20 35.22 12,164,587 -1.81(-4.89%)
Aug 05, 2011 37.24 37.34 35.75 37.03 12,584,079 -0.02(-0.05%)
Aug 04, 2011 37.83 38.03 37.01 37.05 9,638,916 -1.09(-2.86%)
Aug 03, 2011 38.18 38.24 37.23 38.14 9,478,184 -0.09(-0.24%)
Aug 02, 2011 38.78 39.06 38.23 38.23 6,123,933 -0.87(-2.23%)
Aug 01, 2011 39.45 39.45 38.46 39.10 6,226,524 +0.06(+0.15%)
Jul 29, 2011 39.01 39.33 38.80 39.04 6,377,943 -0.14(-0.36%)
Jul 28, 2011 39.31 39.79 39.12 39.18 7,476,793 +0.22(+0.56%)
Jul 27, 2011 39.49 39.63 38.90 38.96 6,307,637 -0.77(-1.94%)
Jul 26, 2011 39.75 40.08 39.54 39.73 5,329,786 -0.07(-0.18%)
Jul 25, 2011 39.78 40.16 39.70 39.80 5,502,863 -0.22(-0.55%)
Jul 22, 2011 40.16 40.20 39.97 40.02 8,469,645 +0.38(+0.96%)
Jul 21, 2011 40.29 41.08 39.44 39.64 37,178,400 -2.16(-5.17%)
Jul 20, 2011 42.29 42.36 41.76 41.80 4,589,931 -0.35(-0.83%)
Jul 19, 2011 41.87 42.16 41.38 42.15 5,230,895 +0.48(+1.15%)
Jul 18, 2011 41.85 41.87 41.25 41.67 3,925,494 -0.26(-0.62%)
Jul 15, 2011 42.20 42.20 41.62 41.93 6,516,552 -0.22(-0.52%)
Jul 14, 2011 42.82 42.89 42.08 42.15 6,453,987 -0.64(-1.50%)
Jul 13, 2011 42.74 43.30 42.61 42.79 7,633,851 +0.24(+0.56%)
Jul 12, 2011 43.32 43.36 42.52 42.55 6,357,740 -0.88(-2.03%)
Jul 11, 2011 43.63 43.93 43.23 43.43 4,093,599 -0.64(-1.45%)
Jul 08, 2011 43.80 44.12 43.61 44.07 4,978,619 -0.07(-0.16%)
Jul 07, 2011 43.60 44.26 43.52 44.14 6,142,193 +0.76(+1.75%)
Jul 06, 2011 43.08 43.41 43.00 43.38 7,379,269 +0.65(+1.52%)
Jul 05, 2011 42.78 42.82 42.32 42.73 4,711,848 -0.10(-0.23%)
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.