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, 2003 36.02 36.49 36.01 36.38 2,203,900 +0.23(+0.64%)
Dec 30, 2003 36.10 36.28 35.83 36.15 2,683,300 +0.05(+0.14%)
Dec 29, 2003 35.88 36.20 35.74 36.10 2,881,600 +0.38(+1.06%)
Dec 26, 2003 35.68 35.94 35.64 35.72 1,267,100 +0.24(+0.68%)
Dec 24, 2003 35.50 35.77 35.44 35.48 1,272,100 -0.01(-0.03%)
Dec 23, 2003 35.25 35.96 35.18 35.49 4,438,200 +0.66(+1.89%)
Dec 22, 2003 35.31 35.31 34.47 34.83 5,325,400 -0.48(-1.36%)
Dec 19, 2003 35.75 35.75 35.25 35.31 3,938,200 -0.44(-1.23%)
Dec 18, 2003 36.42 36.48 35.40 35.75 5,397,800 -0.53(-1.46%)
Dec 17, 2003 36.16 36.48 36.09 36.28 2,215,800 -0.13(-0.36%)
Dec 16, 2003 36.25 36.55 35.91 36.41 1,934,200 +0.16(+0.44%)
Dec 15, 2003 36.83 37.09 36.24 36.25 3,241,800 -0.40(-1.09%)
Dec 12, 2003 36.95 36.96 36.25 36.65 2,637,900 -0.50(-1.35%)
Dec 11, 2003 37.06 37.42 36.98 37.15 2,664,600 +0.09(+0.24%)
Dec 10, 2003 37.13 37.30 36.83 37.06 3,529,500 +0.06(+0.16%)
Dec 09, 2003 36.72 37.18 36.70 37.00 4,410,500 +0.53(+1.45%)
Dec 08, 2003 35.90 36.60 35.63 36.47 2,741,000 +0.52(+1.45%)
Dec 05, 2003 36.43 36.55 35.68 35.95 2,320,800 -0.83(-2.26%)
Dec 04, 2003 36.59 36.85 35.81 36.78 2,487,000 +0.19(+0.52%)
Dec 03, 2003 37.10 37.24 36.59 36.59 2,640,800 -0.13(-0.35%)
Dec 02, 2003 37.10 37.24 36.71 36.72 2,058,500 -0.32(-0.86%)
Dec 01, 2003 36.98 37.11 36.60 37.04 2,550,200 +0.23(+0.62%)
Nov 28, 2003 36.50 37.00 36.50 36.81 766,200 +0.03(+0.08%)
Nov 26, 2003 36.85 36.96 36.27 36.78 2,436,900 +0.16(+0.44%)
Nov 25, 2003 36.42 36.90 36.27 36.62 2,037,200 +0.04(+0.11%)
Nov 24, 2003 35.90 36.67 35.90 36.58 1,903,600 +0.83(+2.32%)
Nov 21, 2003 35.72 35.90 35.50 35.75 1,738,500 +0.31(+0.87%)
Nov 20, 2003 35.20 35.95 35.20 35.44 2,267,700 -0.16(-0.45%)
Nov 19, 2003 35.22 35.64 35.22 35.60 1,867,900 +0.19(+0.54%)
Nov 18, 2003 36.06 36.15 35.37 35.41 2,131,800 -0.41(-1.14%)
Nov 17, 2003 35.54 35.87 35.16 35.82 1,724,500 -0.05(-0.14%)
Nov 14, 2003 36.05 36.46 35.60 35.87 1,796,900 -0.18(-0.50%)
Nov 13, 2003 36.21 36.21 35.83 36.05 2,677,700 -0.21(-0.58%)
Nov 12, 2003 35.76 36.22 35.69 36.26 2,093,700 +0.45(+1.26%)
Nov 11, 2003 36.00 35.94 35.25 35.81 2,474,500 -0.19(-0.53%)
Nov 10, 2003 36.35 36.65 36.00 36.00 2,808,000 -0.18(-0.50%)
Nov 07, 2003 36.25 36.59 36.13 36.18 2,757,200 +0.24(+0.67%)
Nov 06, 2003 35.30 36.01 35.30 35.94 3,233,100 +0.56(+1.58%)
Nov 05, 2003 35.39 35.58 35.17 35.38 2,599,300 -0.02(-0.06%)
Nov 04, 2003 35.39 35.58 35.17 35.40 3,208,500 -0.10(-0.28%)
Nov 03, 2003 34.82 35.53 34.85 35.50 2,110,339 +0.68(+1.95%)
Oct 31, 2003 34.90 34.94 34.73 34.82 1,957,100 +0.00(+0.00%)
Oct 30, 2003 34.79 34.99 34.42 34.82 2,257,300 +0.11(+0.32%)
Oct 29, 2003 34.30 35.64 34.10 34.71 2,928,300 +0.00(+0.00%)
Oct 28, 2003 33.95 34.83 33.84 34.71 4,766,800 +0.97(+2.87%)
Oct 27, 2003 33.24 33.89 33.24 33.74 2,547,800 +0.50(+1.50%)
Oct 24, 2003 33.34 33.34 32.80 33.24 2,719,400 -0.10(-0.30%)
Oct 23, 2003 32.90 33.46 32.90 33.34 2,536,300 +0.25(+0.76%)
Oct 22, 2003 32.82 33.20 32.80 33.09 2,634,800 -0.06(-0.18%)
Oct 21, 2003 33.33 33.42 33.09 33.15 2,515,700 -0.03(-0.09%)
Oct 20, 2003 32.76 33.23 32.70 33.18 2,507,700 +0.39(+1.19%)
Oct 17, 2003 32.98 32.98 32.75 32.79 2,555,300 -0.06(-0.18%)
Oct 16, 2003 32.70 32.79 32.48 32.85 1,670,200 +0.09(+0.27%)
Oct 15, 2003 33.05 33.05 32.50 32.76 2,417,200 -0.14(-0.43%)
Oct 14, 2003 33.25 33.26 32.59 32.90 2,906,200 -0.23(-0.69%)
Oct 13, 2003 32.39 33.26 32.70 33.13 3,371,600 +0.74(+2.28%)
Oct 10, 2003 32.60 32.66 32.13 32.39 3,465,500 -0.42(-1.28%)
Oct 09, 2003 32.99 33.19 32.66 32.81 3,208,100 -0.01(-0.03%)
Oct 08, 2003 32.85 32.99 32.76 32.82 2,587,000 -0.18(-0.55%)
Oct 07, 2003 32.40 33.00 32.20 33.00 3,511,300 +0.60(+1.85%)
Oct 06, 2003 32.21 32.43 31.80 32.40 2,322,600 +0.34(+1.06%)
Oct 03, 2003 32.37 32.42 32.01 32.06 4,147,400 +0.24(+0.75%)
Oct 02, 2003 32.05 32.75 31.80 31.82 5,269,200 +0.30(+0.95%)
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.