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 30, 2009 38.27 38.76 37.75 37.83 8,436,726 -0.57(-1.48%)
Oct 29, 2009 37.39 38.45 37.22 38.40 9,982,070 +1.31(+3.53%)
Oct 28, 2009 37.77 37.91 36.98 37.09 9,547,759 -0.61(-1.62%)
Oct 27, 2009 38.87 38.95 37.54 37.70 13,848,568 -1.20(-3.08%)
Oct 26, 2009 38.97 39.60 38.79 38.90 4,768,679 -0.15(-0.38%)
Oct 23, 2009 39.17 39.24 38.94 39.05 4,906,873 -0.44(-1.11%)
Oct 22, 2009 39.47 39.56 39.01 39.49 6,049,895 +0.06(+0.15%)
Oct 21, 2009 40.02 40.57 39.42 39.43 8,067,155 -0.63(-1.57%)
Oct 20, 2009 39.86 40.17 39.83 40.06 4,217,127 -0.31(-0.77%)
Oct 19, 2009 40.36 40.69 40.09 40.37 5,017,855 +0.00(+0.00%)
Oct 16, 2009 39.84 40.56 39.48 40.37 10,599,561 +0.54(+1.36%)
Oct 15, 2009 38.69 39.83 38.58 39.83 9,376,974 +1.08(+2.79%)
Oct 14, 2009 38.38 38.78 38.38 38.75 7,125,098 +0.48(+1.25%)
Oct 13, 2009 38.83 39.09 38.23 38.27 10,346,712 -0.70(-1.80%)
Oct 12, 2009 39.23 39.38 38.68 38.97 6,621,274 -0.48(-1.22%)
Oct 09, 2009 39.54 39.60 39.13 39.45 5,507,318 -0.19(-0.48%)
Oct 08, 2009 38.93 39.67 38.70 39.64 9,508,271 +0.52(+1.33%)
Oct 07, 2009 38.23 39.30 38.18 39.12 8,578,615 +0.81(+2.11%)
Oct 06, 2009 38.34 38.50 38.11 38.31 7,429,308 +0.10(+0.26%)
Oct 05, 2009 37.64 38.34 37.52 38.21 8,809,691 +0.16(+0.42%)
Oct 02, 2009 38.35 38.75 37.92 38.05 8,908,171 -0.14(-0.37%)
Oct 01, 2009 37.50 38.62 37.31 38.19 15,749,129 +0.72(+1.92%)
Sep 30, 2009 37.10 37.69 36.76 37.47 11,096,302 +0.12(+0.32%)
Sep 29, 2009 37.90 38.44 37.03 37.35 26,122,876 +3.32(+9.77%)
Sep 28, 2009 33.73 34.33 33.64 34.03 5,930,984 +0.35(+1.03%)
Sep 25, 2009 33.53 34.08 33.53 33.68 4,233,960 +0.03(+0.09%)
Sep 24, 2009 34.15 34.26 33.39 33.65 6,600,195 -0.59(-1.72%)
Sep 23, 2009 34.62 34.81 34.23 34.24 6,152,333 -0.39(-1.13%)
Sep 22, 2009 34.65 34.74 34.38 34.63 4,682,586 +0.09(+0.26%)
Sep 21, 2009 34.40 34.69 34.14 34.54 3,736,976 +0.04(+0.12%)
Sep 18, 2009 34.41 34.64 34.34 34.50 5,369,215 +0.18(+0.52%)
Sep 17, 2009 34.37 34.74 34.16 34.32 6,175,163 +0.57(+1.68%)
Sep 16, 2009 34.18 34.64 33.73 33.75 6,255,599 -0.31(-0.90%)
Sep 15, 2009 34.19 34.23 33.78 34.06 6,015,019 -0.18(-0.53%)
Sep 14, 2009 34.03 34.34 33.96 34.24 3,517,889 +0.16(+0.47%)
Sep 11, 2009 34.18 34.37 34.01 34.08 4,116,086 -0.11(-0.32%)
Sep 10, 2009 34.06 34.25 33.76 34.19 7,945,509 +0.29(+0.86%)
Sep 09, 2009 33.98 34.15 33.72 33.90 4,322,233 -0.08(-0.24%)
Sep 08, 2009 33.98 34.00 33.59 33.98 5,059,098 +0.14(+0.41%)
Sep 04, 2009 33.54 33.88 33.33 33.84 3,081,847 +0.29(+0.86%)
Sep 03, 2009 33.99 34.01 33.18 33.55 6,776,437 -0.26(-0.77%)
Sep 02, 2009 33.27 33.94 33.10 33.81 11,121,964 -0.23(-0.68%)
Sep 01, 2009 33.71 34.63 33.62 34.04 10,254,596 +0.16(+0.47%)
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%)
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.