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 (%)
Dec 30, 2011 33.43 33.43 32.99 33.06 4,870,537 -0.37(-1.11%)
Dec 29, 2011 33.41 33.60 33.10 33.43 4,806,887 +0.15(+0.45%)
Dec 28, 2011 33.29 33.75 33.08 33.28 5,596,480 -0.08(-0.24%)
Dec 27, 2011 35.18 35.19 33.25 33.36 12,186,997 -1.98(-5.60%)
Dec 23, 2011 33.95 35.34 33.88 35.34 8,616,073 +1.97(+5.90%)
Dec 21, 2011 31.42 33.48 30.80 33.37 21,413,736 -0.13(-0.39%)
Dec 20, 2011 33.11 33.57 32.54 33.50 14,105,331 +0.75(+2.29%)
Dec 19, 2011 34.15 34.20 32.70 32.75 12,954,965 -1.38(-4.04%)
Dec 16, 2011 34.38 34.60 33.79 34.13 11,780,153 +0.02(+0.06%)
Dec 15, 2011 33.83 34.17 33.72 34.11 6,535,741 +0.50(+1.49%)
Dec 14, 2011 33.58 33.99 33.49 33.61 6,383,384 -0.08(-0.24%)
Dec 13, 2011 34.24 34.31 33.55 33.69 6,021,210 -0.20(-0.59%)
Dec 12, 2011 34.13 34.23 33.61 33.89 7,284,441 -0.33(-0.96%)
Dec 09, 2011 34.00 34.41 33.91 34.22 4,992,264 +0.34(+1.00%)
Dec 08, 2011 34.34 34.51 33.84 33.88 10,074,308 -0.63(-1.83%)
Dec 07, 2011 33.96 34.60 33.79 34.51 8,719,066 +0.50(+1.47%)
Dec 06, 2011 34.23 34.27 33.94 34.01 7,862,284 -0.36(-1.05%)
Dec 05, 2011 33.31 34.58 33.15 34.37 9,770,213 +1.25(+3.77%)
Dec 02, 2011 34.09 34.09 32.81 33.12 13,531,893 -0.76(-2.24%)
Dec 01, 2011 33.58 34.40 33.58 33.88 7,140,575 +0.16(+0.47%)
Nov 30, 2011 33.34 33.75 32.87 33.72 11,366,075 +1.18(+3.63%)
Nov 29, 2011 32.79 33.28 32.54 32.54 8,668,840 -0.25(-0.76%)
Nov 28, 2011 32.81 33.09 32.55 32.79 9,040,795 +0.32(+0.99%)
Nov 25, 2011 31.99 33.08 31.98 32.47 6,679,280 +0.38(+1.18%)
Nov 23, 2011 30.72 33.31 30.34 32.09 17,858,764 +1.35(+4.39%)
Nov 22, 2011 31.16 31.39 30.63 30.74 9,504,687 -0.55(-1.76%)
Nov 21, 2011 31.73 32.06 31.07 31.29 11,840,269 -1.34(-4.11%)
Nov 18, 2011 32.38 32.73 32.19 32.63 6,687,659 +0.35(+1.08%)
Nov 17, 2011 32.12 32.65 32.09 32.28 10,191,742 +0.06(+0.19%)
Nov 16, 2011 32.41 32.74 32.19 32.22 9,834,555 -0.33(-1.01%)
Nov 15, 2011 32.43 32.75 32.30 32.55 7,396,580 +0.12(+0.37%)
Nov 14, 2011 32.86 33.14 32.30 32.43 7,168,663 -0.42(-1.28%)
Nov 11, 2011 32.31 32.98 32.25 32.85 7,586,993 +0.90(+2.82%)
Nov 10, 2011 31.96 32.26 31.59 31.95 9,372,533 +0.23(+0.73%)
Nov 09, 2011 32.30 32.57 31.70 31.72 12,824,866 -1.47(-4.43%)
Nov 08, 2011 32.94 33.22 32.45 33.19 8,593,554 +0.05(+0.15%)
Nov 07, 2011 33.18 33.30 32.73 33.14 6,622,170 -0.03(-0.09%)
Nov 04, 2011 32.43 33.28 32.40 33.17 5,251,486 +0.45(+1.38%)
Nov 03, 2011 33.13 33.25 32.42 32.72 7,815,578 -0.27(-0.82%)
Nov 02, 2011 32.73 33.17 32.61 32.99 5,340,054 +0.62(+1.92%)
Nov 01, 2011 32.65 32.97 32.32 32.37 7,474,008 -0.83(-2.50%)
Oct 31, 2011 33.56 33.78 33.17 33.20 7,694,363 -0.61(-1.80%)
Oct 28, 2011 34.18 34.26 33.61 33.81 9,231,721 -0.32(-0.94%)
Oct 27, 2011 34.00 34.28 33.74 34.13 10,116,563 +0.88(+2.65%)
Oct 26, 2011 33.61 33.61 32.50 33.25 12,608,055 -0.57(-1.69%)
Oct 25, 2011 34.02 34.25 33.75 33.82 4,149,434 -0.49(-1.43%)
Oct 24, 2011 34.03 34.38 33.83 34.31 4,455,249 +0.17(+0.50%)
Oct 21, 2011 33.88 34.26 33.82 34.14 5,008,083 +0.55(+1.64%)
Oct 20, 2011 33.91 34.15 33.22 33.59 5,708,212 -0.16(-0.47%)
Oct 19, 2011 33.83 33.94 33.65 33.75 7,401,196 -0.08(-0.24%)
Oct 18, 2011 33.41 34.10 33.04 33.83 7,627,206 -0.06(-0.18%)
Oct 17, 2011 33.55 34.50 33.00 33.89 8,224,579 +0.89(+2.70%)
Oct 14, 2011 33.41 33.50 32.59 33.00 7,209,824 +0.04(+0.12%)
Oct 13, 2011 33.11 33.30 32.66 32.96 8,136,075 -0.19(-0.57%)
Oct 12, 2011 34.00 34.14 33.09 33.15 9,788,254 -0.64(-1.89%)
Oct 11, 2011 33.60 33.92 33.26 33.79 5,079,153 +0.12(+0.36%)
Oct 10, 2011 33.91 33.99 33.41 33.67 5,391,450 +0.26(+0.78%)
Oct 07, 2011 33.62 33.72 33.14 33.41 6,879,616 +0.04(+0.12%)
Oct 06, 2011 33.29 33.45 33.01 33.37 6,549,513 +0.34(+1.03%)
Oct 05, 2011 32.99 33.22 32.58 33.03 7,633,065 +0.18(+0.55%)
Oct 04, 2011 32.14 32.87 31.60 32.85 9,869,574 +0.38(+1.17%)
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.