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 (%)
Jun 30, 2010 26.70 26.91 26.26 26.70 523 +0.21(+0.79%)
Jun 29, 2010 26.68 26.70 26.33 26.49 100 -0.44(-1.63%)
Jun 25, 2010 26.93 27.79 26.89 26.93 15,867,656 -0.66(-2.39%)
Jun 24, 2010 28.11 28.25 27.55 27.59 10,875,893 -0.54(-1.92%)
Jun 23, 2010 28.20 28.39 27.92 28.13 14,107,923 -0.04(-0.14%)
Jun 22, 2010 28.85 28.94 28.07 28.17 4,700 -1.97(-6.54%)
Jun 21, 2010 30.53 30.54 29.95 30.14 13,313,434 +0.05(+0.17%)
Jun 18, 2010 30.09 31.38 30.04 30.09 29,571,372 +0.82(+2.80%)
Jun 17, 2010 29.45 29.45 29.05 29.27 2,510 +0.03(+0.10%)
Jun 16, 2010 30.01 30.06 29.16 29.24 12,836,011 -0.94(-3.11%)
Jun 15, 2010 29.75 30.18 29.56 30.18 19,100 +0.64(+2.17%)
Jun 14, 2010 29.73 29.99 29.49 29.54 13,340,769 +0.06(+0.20%)
Jun 11, 2010 29.35 29.68 29.10 29.48 17,654,992 -0.48(-1.60%)
Jun 10, 2010 30.20 30.20 28.16 29.96 955 +0.13(+0.44%)
Jun 09, 2010 30.57 30.62 29.35 29.83 18,879,136 -0.78(-2.55%)
Jun 08, 2010 30.00 30.68 29.75 30.61 13,350,215 +0.61(+2.03%)
Jun 07, 2010 30.07 30.61 29.52 30.00 18,641,474 -0.84(-2.72%)
Jun 04, 2010 30.84 32.00 30.65 30.84 11,232,078 -1.51(-4.67%)
Jun 03, 2010 32.59 33.15 31.86 32.35 7,604,804 -0.47(-1.43%)
Jun 02, 2010 32.19 32.85 31.97 32.82 35,750 +0.80(+2.50%)
Jun 01, 2010 31.84 32.72 31.54 32.02 7,923,483 -0.02(-0.06%)
May 28, 2010 32.04 32.49 31.78 32.04 7,384,610 -0.30(-0.93%)
May 27, 2010 32.28 32.41 31.85 32.34 7,458,154 +0.42(+1.32%)
May 26, 2010 33.12 33.15 31.79 31.92 7,984,171 -0.99(-3.01%)
May 25, 2010 32.02 32.97 31.93 32.91 47,500 +0.17(+0.52%)
May 24, 2010 33.01 33.20 32.70 32.74 5,063,304 -0.36(-1.09%)
May 21, 2010 32.38 33.39 32.30 33.10 12,367,388 +0.39(+1.19%)
May 20, 2010 32.85 33.46 32.70 32.71 14,122 -2.10(-6.03%)
May 19, 2010 35.07 35.21 34.41 34.81 7,427,596 -0.39(-1.11%)
May 18, 2010 35.38 35.97 35.13 35.20 300 -0.51(-1.43%)
May 17, 2010 35.36 35.74 34.98 35.71 6,469,952 +0.33(+0.93%)
May 14, 2010 35.38 35.85 35.15 35.38 6,158,976 -0.48(-1.34%)
May 13, 2010 36.47 36.71 35.84 35.86 5,403,794 -0.71(-1.94%)
May 12, 2010 36.28 36.61 36.00 36.57 5,432,171 +0.40(+1.11%)
May 11, 2010 36.25 36.44 36.04 36.17 7,847 +0.60(+1.69%)
May 10, 2010 35.29 35.61 35.21 35.57 7,740,335 +0.70(+2.01%)
May 07, 2010 34.60 35.40 34.00 34.87 13,083,016 +0.16(+0.46%)
May 06, 2010 34.75 35.73 32.76 34.71 2,200 -0.60(-1.69%)
May 05, 2010 36.36 36.45 35.23 35.31 9,729,301 +0.18(+0.50%)
May 04, 2010 35.23 35.57 34.81 35.13 171 -0.49(-1.38%)
May 03, 2010 35.33 35.70 35.19 35.62 5,132,846 +0.47(+1.34%)
Apr 30, 2010 35.75 36.14 35.13 35.15 6,038,113 -0.72(-2.01%)
Apr 29, 2010 35.39 36.00 35.31 35.87 6,138,080 +0.67(+1.90%)
Apr 28, 2010 34.94 35.49 34.82 35.20 5,425,281 +0.30(+0.86%)
Apr 27, 2010 35.50 35.69 34.77 34.90 9,877 -0.79(-2.21%)
Apr 26, 2010 35.73 35.99 35.68 35.69 3,826,769 -0.17(-0.47%)
Apr 23, 2010 36.05 36.14 35.70 35.86 4,655,438 -0.20(-0.55%)
Apr 22, 2010 35.71 36.14 35.59 36.06 3,754,730 +0.19(+0.53%)
Apr 21, 2010 36.02 36.20 35.58 35.87 42,741 -0.19(-0.53%)
Apr 20, 2010 36.25 36.33 36.02 36.06 578 -0.07(-0.19%)
Apr 19, 2010 35.81 36.14 35.69 36.13 4,903,805 +0.27(+0.75%)
Apr 16, 2010 36.39 36.67 35.86 35.86 9,056,552 -0.65(-1.78%)
Apr 15, 2010 36.55 36.72 36.29 36.51 6,351,853 -0.27(-0.73%)
Apr 14, 2010 36.76 36.98 36.55 36.78 4,436,147 -0.03(-0.08%)
Apr 13, 2010 36.63 36.91 36.57 36.81 4,163,508 -0.01(-0.03%)
Apr 12, 2010 36.97 36.98 36.56 36.82 6,269,778 -0.25(-0.67%)
Apr 09, 2010 36.83 37.10 36.65 37.07 4,275,710 +0.22(+0.60%)
Apr 08, 2010 36.60 36.95 36.60 36.85 5,801,876 +0.06(+0.16%)
Apr 07, 2010 37.37 37.49 36.50 36.79 8,565,447 -0.51(-1.37%)
Apr 06, 2010 37.59 37.77 37.30 37.30 5,647,170 -0.46(-1.22%)
Apr 05, 2010 37.69 37.95 37.43 37.76 6,897,494 +0.01(+0.03%)
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.