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 (%)
Oct 31, 2005 45.25 45.68 44.99 45.43 4,645,000 +0.73(+1.63%)
Oct 28, 2005 44.36 44.70 43.94 44.70 4,467,100 +0.76(+1.73%)
Oct 27, 2005 44.58 44.66 43.83 43.94 2,494,400 -0.64(-1.44%)
Oct 26, 2005 44.95 45.46 44.58 44.58 2,739,200 -0.56(-1.24%)
Oct 25, 2005 45.45 45.45 44.91 45.14 3,612,100 -0.30(-0.66%)
Oct 24, 2005 45.15 45.50 44.95 45.44 3,099,100 +0.42(+0.93%)
Oct 21, 2005 45.26 45.35 44.63 45.02 3,299,900 -0.06(-0.13%)
Oct 20, 2005 45.90 46.30 44.93 45.08 4,666,200 -0.57(-1.25%)
Oct 19, 2005 43.54 45.70 43.36 45.65 5,389,700 +1.93(+4.41%)
Oct 18, 2005 44.25 44.32 43.61 43.72 3,328,000 -0.69(-1.55%)
Oct 17, 2005 43.90 44.45 43.63 44.41 3,403,500 +0.41(+0.93%)
Oct 14, 2005 43.21 44.08 42.80 44.00 2,971,300 +0.61(+1.41%)
Oct 13, 2005 43.14 43.60 42.62 43.39 3,416,000 +0.02(+0.05%)
Oct 12, 2005 44.00 44.01 42.80 43.37 4,428,200 -0.75(-1.70%)
Oct 11, 2005 43.86 44.42 43.86 44.12 4,264,100 +0.08(+0.18%)
Oct 10, 2005 43.83 44.34 43.73 44.04 3,710,200 +0.04(+0.09%)
Oct 07, 2005 44.00 44.23 43.59 44.00 4,200,400 +0.02(+0.05%)
Oct 06, 2005 43.87 44.49 43.56 43.98 6,647,600 +0.11(+0.25%)
Oct 05, 2005 44.18 44.35 43.67 43.87 2,927,200 -0.27(-0.61%)
Oct 04, 2005 44.24 44.78 43.68 44.14 4,961,800 +0.95(+2.20%)
Oct 03, 2005 43.45 43.89 43.10 43.19 2,919,500 -0.26(-0.60%)
Sep 30, 2005 43.48 42.80 43.45 3,020,900 +0.20(+0.46%)
Sep 29, 2005 43.31 42.05 43.25 4,283,000 +0.65(+1.53%)
Sep 28, 2005 43.18 43.47 42.53 42.60 5,120,000 -0.57(-1.32%)
Sep 27, 2005 42.25 43.35 41.93 43.17 7,661,900 +1.67(+4.02%)
Sep 26, 2005 42.00 42.30 40.98 41.50 10,867,000 -1.01(-2.38%)
Sep 23, 2005 42.51 42.95 42.50 42.51 5,010,700 -0.33(-0.77%)
Sep 22, 2005 42.54 43.12 42.18 42.84 6,407,200 +0.03(+0.07%)
Sep 21, 2005 42.90 43.69 42.03 42.81 4,930,500 -0.54(-1.25%)
Sep 20, 2005 44.49 44.71 43.20 43.35 4,102,400 -1.19(-2.67%)
Sep 19, 2005 45.21 45.22 44.38 44.54 2,515,500 -0.63(-1.39%)
Sep 16, 2005 44.71 45.17 44.44 45.17 4,823,200 +0.72(+1.62%)
Sep 15, 2005 44.71 44.93 44.26 44.45 1,790,700 -0.26(-0.58%)
Sep 14, 2005 45.09 45.20 44.37 44.71 2,957,500 -0.21(-0.47%)
Sep 13, 2005 45.50 45.60 44.80 44.92 3,025,100 -0.36(-0.80%)
Sep 12, 2005 44.91 45.40 44.80 45.28 2,668,100 +0.37(+0.82%)
Sep 09, 2005 44.89 45.26 44.80 44.91 2,666,000 +0.02(+0.04%)
Sep 08, 2005 44.50 45.62 44.44 44.89 3,375,900 -1.16(-2.52%)
Sep 07, 2005 45.67 46.08 45.32 46.05 2,688,400 +0.27(+0.59%)
Sep 06, 2005 44.77 45.88 44.25 45.78 4,209,800 +0.65(+1.44%)
Sep 02, 2005 45.75 46.30 45.05 45.13 3,958,800 -0.62(-1.36%)
Sep 01, 2005 46.22 46.75 45.49 45.75 3,713,900 -0.58(-1.25%)
Aug 31, 2005 45.67 46.35 45.15 46.33 3,654,600 +0.68(+1.49%)
Aug 30, 2005 46.20 46.27 45.37 45.65 3,137,900 -0.69(-1.49%)
Aug 29, 2005 46.10 46.45 45.75 46.34 2,088,200 +0.20(+0.43%)
Aug 26, 2005 46.14 46.65 46.03 46.14 2,155,200 -0.36(-0.77%)
Aug 25, 2005 46.31 46.78 46.21 46.50 1,973,200 +0.21(+0.45%)
Aug 24, 2005 47.08 47.21 46.26 46.29 2,934,800 -0.79(-1.68%)
Aug 23, 2005 46.79 47.30 46.55 47.08 1,839,700 +0.29(+0.62%)
Aug 22, 2005 47.05 47.46 46.30 46.79 2,873,500 -0.12(-0.26%)
Aug 19, 2005 47.62 47.73 46.90 46.91 2,386,900 -0.48(-1.01%)
Aug 18, 2005 47.45 47.80 47.30 47.39 1,979,500 -0.19(-0.40%)
Aug 17, 2005 47.18 47.90 47.05 47.58 1,848,400 +0.19(+0.40%)
Aug 16, 2005 48.30 48.31 47.30 47.39 2,589,400 -0.91(-1.88%)
Aug 15, 2005 47.96 48.44 47.65 48.30 1,613,000 +0.36(+0.75%)
Aug 12, 2005 48.34 48.45 47.80 47.94 2,162,400 -0.40(-0.83%)
Aug 11, 2005 48.20 48.61 47.90 48.34 2,398,700 +0.14(+0.29%)
Aug 10, 2005 48.23 49.01 48.03 48.20 2,931,700 -0.03(-0.06%)
Aug 09, 2005 47.64 48.25 47.29 48.23 2,603,900 +0.95(+2.01%)
Aug 08, 2005 47.37 47.55 47.14 47.28 2,311,200 -0.01(-0.02%)
Aug 05, 2005 47.73 47.85 47.25 47.29 1,944,300 -0.44(-0.92%)
Aug 04, 2005 48.00 48.06 47.25 47.73 3,062,100 -0.43(-0.89%)
Aug 03, 2005 47.80 48.16 47.48 48.16 2,513,400 +0.19(+0.40%)
Aug 02, 2005 47.95 48.07 47.68 47.97 2,765,100 +0.02(+0.04%)
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.