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 31, 2009 36.72 36.72 36.72 0 -0.41(-1.10%)
Dec 30, 2009 37.00 37.18 36.90 37.13 2,822,342 -0.10(-0.27%)
Dec 29, 2009 37.26 37.44 37.16 37.23 2,939,485 -0.07(-0.19%)
Dec 28, 2009 37.51 37.63 37.06 37.30 3,166,300 -0.18(-0.48%)
Dec 24, 2009 37.44 37.51 37.30 37.48 1,719,112 +0.04(+0.11%)
Dec 23, 2009 36.77 37.58 36.77 37.44 6,216,901 +0.47(+1.27%)
Dec 22, 2009 36.85 36.97 36.49 36.97 7,588,804 +0.04(+0.11%)
Dec 21, 2009 37.29 37.29 35.10 36.93 17,653,692 +0.29(+0.79%)
Dec 18, 2009 37.28 37.28 35.65 36.64 17,560,498 -0.67(-1.80%)
Dec 17, 2009 38.02 38.07 37.25 37.31 9,743,195 -0.79(-2.07%)
Dec 16, 2009 38.09 38.59 37.76 38.10 7,160,489 +0.24(+0.63%)
Dec 15, 2009 38.15 38.28 37.80 37.86 5,904,216 -0.35(-0.92%)
Dec 14, 2009 38.50 38.51 38.13 38.21 5,502,537 -0.60(-1.55%)
Dec 11, 2009 38.39 38.88 38.34 38.81 5,091,426 +0.47(+1.23%)
Dec 10, 2009 38.40 38.75 38.22 38.34 7,117,812 +0.11(+0.29%)
Dec 09, 2009 36.91 38.29 36.91 38.23 9,244,173 +1.15(+3.10%)
Dec 08, 2009 37.40 37.62 36.90 37.08 7,220,209 -0.60(-1.59%)
Dec 07, 2009 37.80 38.12 37.58 37.68 4,416,405 -0.18(-0.48%)
Dec 04, 2009 38.00 38.62 37.69 37.86 6,641,503 +0.06(+0.16%)
Dec 03, 2009 38.09 38.21 37.77 37.80 5,835,606 -0.40(-1.05%)
Dec 02, 2009 37.32 38.21 37.25 38.20 15,755,818 -1.17(-2.97%)
Dec 01, 2009 39.00 39.45 38.80 39.37 5,743,697 +0.48(+1.23%)
Nov 30, 2009 39.44 39.44 38.56 38.89 5,294,360 -0.12(-0.31%)
Nov 27, 2009 38.64 39.05 38.53 39.01 3,069,699 -0.22(-0.56%)
Nov 25, 2009 39.37 39.45 39.03 39.23 3,306,721 -0.25(-0.63%)
Nov 24, 2009 39.44 39.69 39.23 39.48 3,615,461 +0.06(+0.15%)
Nov 23, 2009 39.15 39.80 39.12 39.42 4,766,891 +0.45(+1.15%)
Nov 20, 2009 38.75 39.05 38.59 38.97 6,374,522 -0.06(-0.15%)
Nov 19, 2009 38.92 39.24 38.39 39.03 8,198,873 -0.03(-0.08%)
Nov 18, 2009 39.25 39.39 38.71 39.06 7,433,286 -0.29(-0.74%)
Nov 17, 2009 38.92 39.46 38.92 39.35 4,238,903 -0.05(-0.13%)
Nov 16, 2009 39.43 39.63 39.16 39.40 5,770,099 +0.02(+0.05%)
Nov 13, 2009 39.22 39.51 38.91 39.38 4,631,335 +0.26(+0.66%)
Nov 12, 2009 39.14 39.51 38.95 39.12 6,190,514 -0.24(-0.61%)
Nov 11, 2009 39.79 39.91 39.07 39.36 6,849,408 -0.24(-0.61%)
Nov 10, 2009 39.84 40.00 39.32 39.60 8,904,055 -0.44(-1.10%)
Nov 09, 2009 39.78 40.07 39.54 40.04 7,822,997 +0.47(+1.19%)
Nov 06, 2009 39.94 40.26 39.43 39.57 8,223,298 +0.02(+0.05%)
Nov 05, 2009 38.21 40.25 38.20 39.55 14,893,687 +0.07(+0.18%)
Nov 04, 2009 38.53 39.82 38.52 39.48 9,473,283 +1.04(+2.71%)
Nov 03, 2009 38.89 39.10 38.06 38.44 7,302,105 -0.27(-0.70%)
Nov 02, 2009 38.12 38.82 37.85 38.71 8,318,227 +0.88(+2.33%)
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%)
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.