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 30, 2014 76.05 76.05 76.05 0 -0.74(-0.96%)
Dec 29, 2014 76.11 77.23 75.94 76.79 3,425,478 +0.33(+0.43%)
Dec 26, 2014 76.98 77.16 76.38 76.46 2,365,829 -0.21(-0.27%)
Dec 24, 2014 76.67 76.67 76.67 0 +0.16(+0.21%)
Dec 23, 2014 75.10 77.22 73.60 76.51 10,250,623 +2.24(+3.02%)
Dec 22, 2014 73.13 74.31 73.03 74.27 5,466,344 +1.04(+1.42%)
Dec 19, 2014 73.95 74.50 73.05 73.23 9,320,798 -1.15(-1.55%)
Dec 18, 2014 72.57 74.38 72.54 74.38 5,916,447 +2.39(+3.32%)
Dec 17, 2014 72.43 73.15 71.46 71.99 7,128,896 -0.40(-0.55%)
Dec 16, 2014 72.35 72.39 8,592,724 -1.05(-1.43%)
Dec 15, 2014 74.93 75.08 72.98 73.44 11,809,750 -1.06(-1.42%)
Dec 12, 2014 72.42 75.14 72.30 74.50 13,504,635 +1.49(+2.04%)
Dec 11, 2014 69.98 73.01 69.85 73.01 15,140,179 +4.86(+7.13%)
Dec 10, 2014 68.76 69.14 68.09 68.15 5,990,057 -0.44(-0.64%)
Dec 09, 2014 66.86 68.67 66.76 68.59 5,001,628 +0.86(+1.27%)
Dec 08, 2014 68.58 68.75 67.64 67.73 4,040,848 -0.87(-1.27%)
Dec 05, 2014 67.85 68.72 67.64 68.60 3,242,308 +0.70(+1.03%)
Dec 04, 2014 67.31 68.00 66.83 67.90 4,001,915 +0.52(+0.77%)
Dec 03, 2014 67.00 67.79 67.00 67.38 3,426,738 +0.63(+0.94%)
Dec 02, 2014 67.89 68.22 66.45 66.75 5,968,686 -1.02(-1.51%)
Dec 01, 2014 68.29 68.40 67.36 67.77 3,806,752 -0.84(-1.22%)
Nov 28, 2014 68.80 69.37 68.46 68.61 2,670,044 +0.14(+0.20%)
Nov 26, 2014 68.47 68.47 68.47 0 +0.66(+0.97%)
Nov 25, 2014 67.92 68.31 67.58 67.81 4,634,250 +0.08(+0.12%)
Nov 24, 2014 67.61 68.09 67.32 67.73 3,823,803 +0.14(+0.21%)
Nov 21, 2014 68.21 68.32 67.49 67.59 3,998,851 +0.25(+0.37%)
Nov 20, 2014 67.62 68.17 67.09 67.34 3,215,694 -0.45(-0.66%)
Nov 19, 2014 67.91 68.01 67.38 67.79 3,534,011 -0.27(-0.40%)
Nov 18, 2014 66.64 68.63 66.42 68.06 5,489,044 +1.51(+2.27%)
Nov 17, 2014 66.90 67.00 66.10 66.55 4,678,730 -0.38(-0.57%)
Nov 14, 2014 66.80 67.10 66.67 66.93 3,135,310 -0.03(-0.04%)
Nov 13, 2014 67.38 67.56 66.56 66.96 4,206,526 -0.48(-0.71%)
Nov 12, 2014 67.33 67.61 66.68 67.44 3,743,720 -0.06(-0.09%)
Nov 11, 2014 67.79 68.11 67.12 67.50 3,851,537 -0.28(-0.41%)
Nov 10, 2014 66.80 68.18 66.80 67.78 5,954,143 +0.86(+1.29%)
Nov 07, 2014 66.70 67.04 66.10 66.92 4,773,783 +0.27(+0.41%)
Nov 06, 2014 65.66 66.73 65.54 66.65 5,114,739 +0.99(+1.51%)
Nov 05, 2014 65.84 65.98 65.12 65.66 4,810,467 +0.42(+0.64%)
Nov 04, 2014 65.12 65.35 64.66 65.24 4,208,339 +0.26(+0.40%)
Nov 03, 2014 64.32 65.39 64.03 64.98 4,865,425 +0.76(+1.18%)
Oct 31, 2014 63.47 64.36 63.47 64.22 5,531,307 +1.26(+2.00%)
Oct 30, 2014 62.61 63.01 62.28 62.96 5,036,941 +0.13(+0.21%)
Oct 29, 2014 63.67 63.84 62.46 62.83 3,323,958 -0.87(-1.37%)
Oct 28, 2014 63.46 63.73 62.89 63.70 3,396,246 +0.59(+0.93%)
Oct 27, 2014 62.58 63.19 62.20 63.11 3,628,150 +0.46(+0.73%)
Oct 24, 2014 62.12 62.91 61.59 62.65 4,331,780 +0.58(+0.93%)
Oct 23, 2014 62.23 62.55 61.88 62.07 3,964,818 +0.57(+0.93%)
Oct 22, 2014 62.39 61.50 5,314,321 -0.05(-0.08%)
Oct 21, 2014 60.37 61.90 59.95 61.55 7,461,884 +1.35(+2.24%)
Oct 20, 2014 60.33 60.53 60.14 60.20 7,017,580 -0.07(-0.12%)
Oct 17, 2014 59.76 60.27 8,116,081 -0.12(-0.20%)
Oct 16, 2014 59.79 60.92 59.29 60.39 6,557,982 -0.56(-0.92%)
Oct 15, 2014 60.19 61.23 59.14 60.95 8,037,889 +0.26(+0.43%)
Oct 14, 2014 60.74 61.40 59.91 60.69 8,488,554 +0.00(+0.00%)
Oct 13, 2014 62.80 62.80 60.60 60.69 6,630,844 -2.30(-3.65%)
Oct 10, 2014 61.54 63.55 61.37 62.99 10,003,030 +1.44(+2.34%)
Oct 09, 2014 61.48 62.38 61.12 61.55 7,798,407 +0.09(+0.15%)
Oct 08, 2014 60.09 61.52 59.95 61.46 4,981,405 +1.62(+2.71%)
Oct 07, 2014 60.18 60.65 59.76 59.84 4,381,097 -0.81(-1.34%)
Oct 06, 2014 61.04 61.09 60.46 60.65 4,794,159 -0.12(-0.20%)
Oct 03, 2014 60.51 61.67 60.20 60.77 8,766,352 +1.01(+1.69%)
Oct 02, 2014 59.02 59.91 58.52 59.76 5,308,526 +0.72(+1.22%)
Oct 01, 2014 59.58 59.84 58.63 59.04 6,021,276 -0.23(-0.39%)
Sep 30, 2014 60.39 61.34 58.39 59.27 11,412,540 -0.33(-0.55%)
Sep 29, 2014 60.00 60.17 59.26 59.60 8,867,866 -0.58(-0.96%)
Sep 26, 2014 60.50 60.70 59.96 60.18 7,470,025 -0.31(-0.51%)
Sep 25, 2014 61.41 61.55 60.46 60.49 5,292,445 -1.03(-1.67%)
Sep 24, 2014 61.23 61.85 61.13 61.52 7,328,148 +0.42(+0.69%)
Sep 23, 2014 60.29 61.71 60.12 61.10 9,195,068 +0.68(+1.13%)
Sep 22, 2014 62.13 62.13 59.95 60.42 11,095,261 -2.46(-3.91%)
Sep 19, 2014 63.56 63.68 62.84 62.88 5,705,440 -0.30(-0.47%)
Sep 18, 2014 63.48 63.68 62.89 63.18 5,643,013 -0.55(-0.86%)
Sep 17, 2014 63.63 64.27 63.33 63.73 4,767,688 +0.09(+0.14%)
Sep 16, 2014 62.64 64.05 62.43 63.64 4,268,906 +0.92(+1.47%)
Sep 15, 2014 63.07 63.08 62.32 62.72 3,711,237 -0.10(-0.16%)
Sep 12, 2014 63.46 63.67 62.56 62.82 4,729,369 -0.62(-0.98%)
Sep 11, 2014 63.23 63.48 62.87 63.44 3,143,325 +0.12(+0.19%)
Sep 10, 2014 62.69 63.57 62.56 63.32 5,923,471 +0.71(+1.13%)
Sep 09, 2014 63.24 63.74 62.41 62.61 7,664,437 -0.35(-0.56%)
Sep 08, 2014 64.31 65.19 62.83 62.96 8,897,703 -0.99(-1.55%)
Sep 05, 2014 62.29 65.00 61.90 63.95 20,609,984 +1.49(+2.39%)
Sep 04, 2014 60.27 62.50 60.22 62.46 16,256,071 +2.24(+3.72%)
Sep 03, 2014 59.92 60.43 59.91 60.22 5,032,671 +0.21(+0.35%)
Sep 02, 2014 60.23 60.70 60.03 60.01 5,431,316 -0.51(-0.84%)
Aug 29, 2014 60.52 60.52 60.52 0 +0.05(+0.08%)
Aug 28, 2014 60.29 60.64 60.23 60.47 3,548,058 -0.06(-0.10%)
Aug 27, 2014 60.97 61.10 60.43 60.53 3,908,648 -0.40(-0.66%)
Aug 26, 2014 60.92 61.08 60.45 60.93 4,128,618 +0.14(+0.23%)
Aug 25, 2014 61.34 61.34 60.67 60.79 5,239,316 -0.26(-0.43%)
Aug 22, 2014 61.14 61.26 60.86 61.05 6,177,170 -0.02(-0.03%)
Aug 21, 2014 62.11 62.11 61.03 61.07 7,880,422 -0.93(-1.50%)
Aug 20, 2014 61.99 62.30 61.79 62.00 6,665,419 -0.15(-0.24%)
Aug 19, 2014 62.00 62.45 61.74 62.15 6,924,944 +0.08(+0.13%)
Aug 18, 2014 62.37 62.39 61.84 62.07 7,348,314 +0.32(+0.52%)
Aug 15, 2014 62.45 62.45 61.50 61.75 8,870,935 -0.50(-0.80%)
Aug 14, 2014 62.51 62.84 62.09 62.25 6,360,516 -0.20(-0.32%)
Aug 13, 2014 62.54 62.84 62.15 62.45 6,934,308 +0.29(+0.47%)
Aug 12, 2014 62.15 62.28 61.62 62.16 12,393,738 +0.17(+0.27%)
Aug 11, 2014 61.70 62.17 61.34 61.99 10,255,216 +1.29(+2.13%)
Aug 08, 2014 60.70 26,909,936 -0.17(-0.28%)
Aug 07, 2014 60.62 61.18 58.93 60.87 33,617,968 +1.66(+2.80%)
Aug 06, 2014 57.98 61.50 57.75 59.21 84,134,416 -9.91(-14.34%)
Aug 05, 2014 71.90 72.76 66.50 69.12 31,319,648 -2.99(-4.15%)
Aug 04, 2014 71.03 72.91 70.95 72.11 8,906,162 +1.58(+2.24%)
Aug 01, 2014 68.00 70.94 68.00 70.53 8,120,698 +1.76(+2.56%)
Jul 31, 2014 70.42 70.76 68.48 68.77 9,356,796 -2.12(-2.99%)
Jul 30, 2014 70.71 71.02 70.10 70.89 4,831,136 +0.73(+1.04%)
Jul 29, 2014 71.44 71.49 70.17 70.16 4,900,121 -1.29(-1.81%)
Jul 28, 2014 73.31 73.35 71.39 71.45 5,145,841 -1.84(-2.51%)
Jul 25, 2014 72.88 73.33 72.70 73.29 3,367,700 +0.21(+0.29%)
Jul 24, 2014 73.08 73.75 72.55 73.08 6,606,465 +0.18(+0.25%)
Jul 23, 2014 72.61 72.97 72.36 72.90 4,933,805 +0.04(+0.05%)
Jul 22, 2014 72.39 73.26 72.25 72.86 6,258,704 +1.19(+1.66%)
Jul 21, 2014 71.66 72.09 71.02 71.67 3,613,172 -0.30(-0.42%)
Jul 18, 2014 70.33 72.33 70.24 71.97 6,967,198 +1.79(+2.55%)
Jul 17, 2014 70.84 71.62 69.91 70.18 5,152,364 -1.24(-1.74%)
Jul 16, 2014 71.92 72.41 70.61 71.42 11,339,632 -0.17(-0.24%)
Jul 15, 2014 71.46 71.88 71.01 71.59 5,703,669 +0.10(+0.14%)
Jul 14, 2014 72.04 72.08 71.10 71.49 4,172,797 -0.17(-0.24%)
Jul 11, 2014 71.15 71.76 71.03 71.66 2,690,033 +0.13(+0.18%)
Jul 10, 2014 71.02 71.63 70.68 71.53 3,910,390 -0.42(-0.58%)
Jul 09, 2014 71.79 72.29 71.57 71.95 5,097,834 +0.83(+1.17%)
Jul 08, 2014 73.14 73.25 71.06 71.12 8,850,341 -2.46(-3.34%)
Jul 07, 2014 73.87 73.96 73.24 73.58 3,233,162 -0.40(-0.54%)
Jul 03, 2014 73.98 73.98 73.98 0 +0.94(+1.29%)
Jul 02, 2014 73.76 74.13 72.85 73.04 5,240,257 -0.74(-1.00%)
Jul 01, 2014 74.30 74.33 73.38 73.78 4,191,876 -0.35(-0.47%)
Jun 30, 2014 74.48 74.58 73.98 74.13 4,021,951 +0.03(+0.04%)
Jun 27, 2014 74.19 74.43 73.66 74.10 4,082,539 -0.13(-0.18%)
Jun 26, 2014 73.92 74.42 73.21 74.23 4,102,875 +0.04(+0.05%)
Jun 25, 2014 73.10 74.71 72.91 74.19 8,676,863 +1.71(+2.36%)
Jun 24, 2014 73.10 73.90 71.73 72.48 14,047,664 -1.25(-1.70%)
Jun 23, 2014 75.04 75.28 73.44 73.73 7,988,714 -0.81(-1.09%)
Jun 20, 2014 75.59 75.59 74.45 74.54 6,547,872 -0.85(-1.13%)
Jun 19, 2014 76.21 76.39 75.36 75.39 6,472,818 -0.69(-0.91%)
Jun 18, 2014 74.94 76.17 74.11 76.08 8,831,798 +2.98(+4.08%)
Jun 17, 2014 72.95 73.40 72.43 73.10 2,956,281 -0.19(-0.26%)
Jun 16, 2014 72.90 73.62 72.30 73.29 4,831,287 +0.23(+0.31%)
Jun 13, 2014 72.79 73.56 72.79 73.06 4,172,342 +0.59(+0.81%)
Jun 12, 2014 74.37 74.48 72.37 72.47 7,302,285 -2.20(-2.95%)
Jun 11, 2014 74.50 74.97 74.29 74.67 2,687,352 -0.07(-0.09%)
Jun 10, 2014 74.70 74.99 74.13 74.74 2,608,689 -0.29(-0.39%)
Jun 06, 2014 75.68 75.84 74.75 75.03 4,972,609 -0.57(-0.75%)
Jun 05, 2014 74.17 75.62 72.69 75.60 8,565,441 +1.04(+1.39%)
Jun 04, 2014 71.92 75.16 71.77 74.56 12,767,725 +3.00(+4.19%)
Jun 03, 2014 71.86 71.94 71.48 71.56 3,647,311 -0.45(-0.62%)
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.