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 (%)
May 31, 2012 30.83 30.87 30.34 30.52 7,500,593 -0.41(-1.33%)
May 30, 2012 31.44 31.48 30.78 30.93 6,341,083 -0.67(-2.12%)
May 29, 2012 31.51 31.64 31.31 31.60 4,359,535 +0.24(+0.77%)
May 25, 2012 31.31 31.56 31.20 31.36 3,155,245 +0.10(+0.32%)
May 24, 2012 31.35 31.49 30.95 31.26 5,119,012 -0.03(-0.10%)
May 23, 2012 31.19 31.29 30.92 31.29 5,303,376 +0.04(+0.13%)
May 22, 2012 31.41 31.51 31.14 31.25 5,909,322 -0.10(-0.32%)
May 21, 2012 31.27 31.51 31.05 31.35 6,983,064 +0.04(+0.13%)
May 18, 2012 32.00 32.07 31.20 31.31 8,852,095 -0.56(-1.76%)
May 17, 2012 32.66 32.75 31.87 31.87 7,747,140 -0.91(-2.78%)
May 16, 2012 32.91 33.23 32.70 32.78 7,097,587 -0.10(-0.30%)
May 15, 2012 32.76 33.21 32.75 32.88 4,991,838 +0.03(+0.09%)
May 14, 2012 33.01 33.12 32.78 32.85 5,845,562 -0.39(-1.17%)
May 11, 2012 33.90 33.90 33.12 33.24 7,557,607 -0.81(-2.38%)
May 10, 2012 34.08 34.14 33.88 34.05 5,307,190 +0.12(+0.35%)
May 09, 2012 33.78 34.29 33.57 33.93 6,982,566 -0.16(-0.47%)
May 08, 2012 33.53 34.11 33.18 34.09 9,140,295 +0.52(+1.55%)
May 07, 2012 33.66 33.83 33.33 33.57 6,301,997 -0.08(-0.24%)
May 04, 2012 33.68 33.96 33.57 33.65 5,086,886 -0.19(-0.56%)
May 03, 2012 34.23 34.26 33.80 33.84 7,561,173 -0.31(-0.91%)
May 02, 2012 34.44 34.55 33.77 34.15 10,721,863 -0.57(-1.64%)
May 01, 2012 35.07 35.40 34.68 34.72 9,127,272 -0.34(-0.97%)
Apr 30, 2012 35.44 35.56 35.00 35.06 9,116,561 -0.61(-1.71%)
Apr 27, 2012 35.52 35.83 35.39 35.67 4,579,631 +0.28(+0.79%)
Apr 26, 2012 35.36 35.55 35.11 35.39 4,764,118 +0.09(+0.25%)
Apr 25, 2012 35.50 35.78 35.26 35.30 6,750,364 +0.06(+0.17%)
Apr 24, 2012 35.43 35.46 35.05 35.24 6,400,536 -0.16(-0.45%)
Apr 23, 2012 35.66 35.69 35.17 35.40 5,834,897 -0.53(-1.48%)
Apr 20, 2012 35.62 36.05 35.57 35.93 9,578,988 +0.30(+0.84%)
Apr 19, 2012 35.59 35.70 35.28 35.63 9,288,802 +0.12(+0.34%)
Apr 18, 2012 34.77 35.98 34.64 35.51 16,564,103 +0.44(+1.25%)
Apr 17, 2012 33.36 35.26 33.31 35.07 19,573,096 +1.77(+5.32%)
Apr 16, 2012 33.15 33.48 33.02 33.30 5,515,547 +0.26(+0.79%)
Apr 13, 2012 33.24 33.39 32.90 33.04 6,996,576 -0.25(-0.75%)
Apr 12, 2012 33.06 33.47 33.00 33.29 7,012,750 +0.21(+0.63%)
Apr 11, 2012 32.57 33.14 32.55 33.08 10,572,796 +0.87(+2.70%)
Apr 10, 2012 32.41 32.72 32.07 32.21 7,277,265 -0.35(-1.07%)
Apr 09, 2012 32.53 32.73 32.26 32.56 6,560,365 -0.28(-0.85%)
Apr 05, 2012 33.24 33.33 32.80 32.84 10,494,969 -0.46(-1.38%)
Apr 04, 2012 33.44 33.63 33.29 33.30 8,872,585 -0.55(-1.62%)
Apr 03, 2012 34.03 34.11 33.63 33.85 9,350,722 -0.31(-0.91%)
Apr 02, 2012 33.56 34.73 33.50 34.16 12,633,160 +0.67(+2.00%)
Mar 30, 2012 34.20 34.21 33.35 33.49 11,762,140 -0.44(-1.30%)
Mar 29, 2012 34.36 34.44 33.65 33.93 9,331,023 -0.82(-2.36%)
Mar 28, 2012 34.31 35.14 34.08 34.75 13,627,210 -0.05(-0.14%)
Mar 27, 2012 35.28 35.49 34.52 34.80 12,943,361 +0.43(+1.25%)
Mar 26, 2012 33.78 34.38 33.63 34.37 9,993,284 +0.81(+2.41%)
Mar 23, 2012 33.42 33.77 33.20 33.56 6,631,089 +0.18(+0.54%)
Mar 22, 2012 33.40 33.55 33.26 33.38 5,655,946 -0.16(-0.48%)
Mar 21, 2012 33.77 33.96 33.41 33.54 6,108,473 -0.27(-0.80%)
Mar 20, 2012 33.87 33.98 33.74 33.81 5,135,416 -0.25(-0.73%)
Mar 19, 2012 34.02 34.14 33.89 34.06 6,268,938 -0.15(-0.44%)
Mar 16, 2012 33.87 34.44 33.77 34.21 15,456,472 +0.44(+1.30%)
Mar 15, 2012 33.34 33.77 33.16 33.77 6,133,786 +0.40(+1.20%)
Mar 14, 2012 33.13 33.45 33.06 33.37 6,521,684 +0.12(+0.36%)
Mar 13, 2012 33.74 33.76 33.02 33.25 7,700,497 -0.38(-1.13%)
Mar 12, 2012 33.53 33.74 33.11 33.63 6,590,010 +0.15(+0.45%)
Mar 09, 2012 32.89 33.55 32.68 33.48 9,759,219 +0.70(+2.14%)
Mar 08, 2012 32.86 32.96 32.55 32.78 6,044,750 -0.01(-0.03%)
Mar 07, 2012 33.03 33.19 32.63 32.79 6,934,644 -0.08(-0.24%)
Mar 06, 2012 32.98 33.12 32.78 32.87 7,678,493 -0.43(-1.29%)
Mar 05, 2012 32.53 33.71 32.53 33.30 8,983,430 +0.61(+1.87%)
Mar 02, 2012 32.61 33.19 32.55 32.69 8,623,816 -0.08(-0.24%)
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.