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 (%)
Aug 31, 2009 33.50 34.30 33.46 33.88 8,707,940 +0.20(+0.59%)
Aug 28, 2009 33.77 33.94 33.46 33.68 6,081,643 +0.03(+0.09%)
Aug 27, 2009 33.74 33.97 33.42 33.65 8,277,462 +0.24(+0.72%)
Aug 26, 2009 32.50 33.44 31.96 33.41 8,464,499 +0.87(+2.67%)
Aug 25, 2009 31.35 32.70 31.33 32.54 9,286,744 +1.13(+3.60%)
Aug 24, 2009 31.63 31.63 31.26 31.41 4,405,142 -0.22(-0.70%)
Aug 21, 2009 31.14 31.64 30.82 31.63 7,857,949 +0.74(+2.40%)
Aug 20, 2009 31.01 31.01 30.72 30.89 5,193,383 -0.08(-0.26%)
Aug 19, 2009 30.53 31.20 30.49 30.97 5,082,480 +0.15(+0.49%)
Aug 18, 2009 30.78 30.91 30.40 30.82 4,425,838 -0.15(-0.49%)
Aug 17, 2009 31.15 31.29 30.44 30.97 6,500,522 -0.65(-2.05%)
Aug 14, 2009 31.65 31.85 31.18 31.62 5,203,597 -0.23(-0.72%)
Aug 13, 2009 31.21 31.85 30.84 31.85 8,003,496 +0.53(+1.69%)
Aug 12, 2009 30.59 31.58 30.49 31.32 5,305,420 +0.58(+1.89%)
Aug 11, 2009 30.70 30.87 30.45 30.74 4,367,811 +0.02(+0.07%)
Aug 10, 2009 30.60 30.79 30.29 30.72 5,603,410 +0.00(+0.00%)
Aug 07, 2009 30.72 30.98 30.41 30.72 6,848,864 +0.19(+0.62%)
Aug 06, 2009 30.21 30.60 30.12 30.53 4,958,868 +0.27(+0.89%)
Aug 05, 2009 30.34 30.60 29.95 30.26 6,217,462 -0.06(-0.19%)
Aug 04, 2009 30.96 30.99 30.15 30.32 8,288,257 -0.69(-2.23%)
Aug 03, 2009 31.34 31.41 30.78 31.01 6,041,000 -0.04(-0.13%)
Jul 31, 2009 31.04 31.22 30.91 31.05 5,709,839 +0.04(+0.13%)
Jul 30, 2009 30.99 31.42 30.82 31.01 5,290,194 +0.26(+0.85%)
Jul 29, 2009 30.14 30.82 30.02 30.75 6,010,332 +0.50(+1.65%)
Jul 28, 2009 30.06 30.59 30.03 30.25 4,901,494 +0.01(+0.03%)
Jul 27, 2009 30.23 30.42 29.73 30.24 4,570,473 +0.54(+1.84%)
Jul 25, 2009 29.70 29.70 29.70 29.70 100 -0.73(-2.38%)
Jul 24, 2009 29.57 30.44 29.56 30.42 7,842,525 +0.68(+2.29%)
Jul 23, 2009 29.80 30.04 29.35 29.74 9,047,071 -0.06(-0.20%)
Jul 22, 2009 30.00 30.18 29.69 29.80 6,586,903 -0.16(-0.53%)
Jul 21, 2009 30.24 30.41 29.64 29.96 7,247,777 -0.11(-0.37%)
Jul 20, 2009 29.90 30.25 29.72 30.07 7,684,849 +0.25(+0.84%)
Jul 17, 2009 29.36 29.85 29.34 29.82 7,118,908 +0.43(+1.46%)
Jul 16, 2009 29.85 29.91 29.11 29.39 9,724,990 -0.60(-2.00%)
Jul 15, 2009 29.69 30.15 29.48 29.99 5,566,297 +0.59(+2.01%)
Jul 14, 2009 29.40 29.60 28.95 29.40 6,076,219 +0.08(+0.27%)
Jul 13, 2009 28.95 29.41 28.62 29.32 6,837,992 +0.48(+1.66%)
Jul 10, 2009 29.19 29.48 28.70 28.84 5,548,830 -0.54(-1.84%)
Jul 09, 2009 29.86 29.92 29.00 29.38 5,886,633 -0.38(-1.28%)
Jul 08, 2009 29.03 29.84 28.78 29.76 8,484,423 +0.90(+3.12%)
Jul 07, 2009 29.55 29.59 28.84 28.86 6,696,997 -0.65(-2.20%)
Jul 06, 2009 28.50 29.53 27.89 29.51 8,402,145 +0.81(+2.82%)
Jul 02, 2009 29.18 29.40 28.70 28.70 7,153,118 -0.64(-2.18%)
Jul 01, 2009 29.48 29.66 28.88 29.34 9,256,040 -0.06(-0.20%)
Jun 30, 2009 29.84 30.00 29.35 29.40 8,002,354 -0.49(-1.64%)
Jun 29, 2009 29.81 30.06 29.45 29.89 7,004,218 +0.09(+0.30%)
Jun 26, 2009 29.86 29.88 29.51 29.80 7,919,818 -0.20(-0.67%)
Jun 25, 2009 30.09 30.12 29.75 30.00 8,547,941 +0.00(+0.00%)
Jun 24, 2009 29.88 30.15 29.64 30.00 6,592,690 +0.35(+1.18%)
Jun 23, 2009 29.73 30.08 29.12 29.65 7,724,770 +0.01(+0.03%)
Jun 22, 2009 30.06 30.45 29.42 29.64 21,039,280 -1.79(-5.70%)
Jun 19, 2009 31.88 32.00 31.31 31.43 11,019,899 -0.29(-0.91%)
Jun 18, 2009 30.80 31.80 30.80 31.72 8,109,123 +1.02(+3.32%)
Jun 17, 2009 30.53 31.26 30.47 30.70 9,815,612 +0.31(+1.02%)
Jun 16, 2009 30.61 30.71 30.20 30.39 7,405,213 -0.08(-0.26%)
Jun 15, 2009 31.02 31.02 30.17 30.47 5,601,826 -0.71(-2.28%)
Jun 12, 2009 30.84 31.18 30.58 31.18 4,511,648 +0.25(+0.81%)
Jun 11, 2009 30.92 31.31 30.84 30.93 5,497,575 -0.06(-0.19%)
Jun 10, 2009 31.21 31.46 30.78 30.99 6,162,423 -0.12(-0.39%)
Jun 09, 2009 31.33 31.39 30.84 31.11 5,309,959 -0.19(-0.61%)
Jun 08, 2009 30.94 31.57 30.77 31.30 5,605,686 +0.47(+1.52%)
Jun 05, 2009 31.15 31.23 30.50 30.83 6,965,136 -0.10(-0.32%)
Jun 04, 2009 31.37 31.44 30.65 30.93 6,448,001 -0.35(-1.12%)
Jun 03, 2009 31.45 31.60 30.99 31.28 5,487,231 -0.34(-1.08%)
Jun 02, 2009 30.98 31.76 30.90 31.62 7,140,276 +0.48(+1.54%)
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.