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, 2008 23.96 24.85 23.94 24.67 6,572,553 +0.73(+3.05%)
Dec 30, 2008 23.82 23.96 23.57 23.94 5,945,817 +0.29(+1.23%)
Dec 29, 2008 23.79 24.11 23.43 23.65 6,570,760 -0.17(-0.71%)
Dec 26, 2008 24.17 24.27 23.62 23.82 2,461,474 -0.29(-1.20%)
Dec 24, 2008 24.15 24.27 23.91 24.11 1,960,341 +0.03(+0.12%)
Dec 23, 2008 25.09 25.15 23.84 24.08 6,196,341 -0.90(-3.60%)
Dec 22, 2008 25.00 25.35 24.32 24.98 9,989,000 -1.10(-4.22%)
Dec 20, 2008 26.58 26.58 25.43 26.08 0 +0.00(+0.00%)
Dec 19, 2008 26.58 26.58 25.43 26.08 12,497,215 +0.34(+1.32%)
Dec 18, 2008 25.87 26.19 25.41 25.74 6,923,462 +0.01(+0.04%)
Dec 17, 2008 26.08 26.39 25.55 25.73 7,943,969 -0.75(-2.83%)
Dec 16, 2008 25.98 26.54 25.32 26.48 8,361,316 +0.70(+2.72%)
Dec 15, 2008 26.25 26.35 25.51 25.78 5,384,471 -0.37(-1.41%)
Dec 13, 2008 26.00 26.27 25.34 26.15 0 +0.00(+0.00%)
Dec 12, 2008 26.00 26.27 25.34 26.15 6,476,229 -0.05(-0.19%)
Dec 11, 2008 26.34 27.01 26.08 26.20 5,937,398 -0.15(-0.57%)
Dec 10, 2008 26.09 26.50 25.88 26.35 4,688,476 +0.43(+1.66%)
Dec 09, 2008 26.16 26.65 25.73 25.92 8,402,524 -0.40(-1.52%)
Dec 08, 2008 26.69 26.71 25.75 26.32 9,898,025 +0.38(+1.46%)
Dec 06, 2008 24.12 26.00 23.70 25.94 0 +0.00(+0.00%)
Dec 05, 2008 24.12 26.00 23.70 25.94 10,509,743 +1.47(+6.01%)
Dec 04, 2008 23.75 24.91 23.63 24.47 8,774,662 +0.45(+1.87%)
Dec 03, 2008 23.49 24.26 23.00 24.02 8,633,642 +0.37(+1.56%)
Dec 02, 2008 22.98 23.91 22.77 23.65 7,899,227 +0.59(+2.56%)
Dec 01, 2008 24.48 24.48 22.96 23.06 7,028,116 -1.68(-6.79%)
Nov 28, 2008 24.42 24.90 24.42 24.74 2,564,404 +0.17(+0.69%)
Nov 26, 2008 23.50 24.66 23.24 24.57 6,654,005 +0.76(+3.19%)
Nov 25, 2008 24.69 24.97 23.14 23.81 9,826,609 -0.32(-1.33%)
Nov 24, 2008 23.44 24.56 22.76 24.13 10,982,759 +0.97(+4.19%)
Nov 21, 2008 23.42 23.42 21.50 23.16 12,862,852 +0.31(+1.36%)
Nov 20, 2008 22.81 24.18 22.63 22.85 11,340,381 -0.16(-0.70%)
Nov 19, 2008 23.56 24.59 22.99 23.01 9,959,348 -0.74(-3.12%)
Nov 18, 2008 22.59 23.78 22.50 23.75 8,491,722 +1.10(+4.86%)
Nov 17, 2008 23.09 23.42 22.59 22.65 6,923,715 -0.78(-3.33%)
Nov 14, 2008 24.04 24.88 23.40 23.43 9,573,943 -1.12(-4.56%)
Nov 13, 2008 23.17 24.70 22.35 24.55 9,847,594 +1.55(+6.74%)
Nov 12, 2008 23.26 23.56 22.78 23.00 5,827,282 -0.64(-2.71%)
Nov 11, 2008 23.50 24.29 22.99 23.64 5,272,770 +0.05(+0.21%)
Nov 10, 2008 23.92 24.36 23.27 23.59 5,142,952 -0.29(-1.21%)
Nov 07, 2008 23.58 24.24 23.34 23.88 5,775,624 +0.40(+1.70%)
Nov 06, 2008 24.25 24.82 23.30 23.48 6,979,867 -0.98(-4.01%)
Nov 05, 2008 25.38 25.57 24.34 24.46 6,550,727 -1.16(-4.53%)
Nov 04, 2008 25.32 25.94 24.88 25.62 6,958,648 +1.01(+4.10%)
Nov 03, 2008 25.44 25.85 24.38 24.61 6,584,443 -0.85(-3.34%)
Oct 31, 2008 25.15 26.08 24.91 25.46 9,369,357 +0.26(+1.03%)
Oct 30, 2008 24.64 25.38 24.60 25.20 9,733,884 +1.53(+6.46%)
Oct 29, 2008 24.75 25.01 23.66 23.67 9,133,069 -1.29(-5.17%)
Oct 28, 2008 22.39 24.98 21.87 24.96 14,607,375 +3.56(+16.64%)
Oct 27, 2008 21.92 22.90 21.28 21.40 10,238,702 -1.19(-5.27%)
Oct 25, 2008 21.79 23.14 21.56 22.59 0 +0.00(+0.00%)
Oct 24, 2008 21.79 23.14 21.56 22.59 11,002,259 -0.74(-3.17%)
Oct 23, 2008 23.70 23.82 22.26 23.33 9,448,557 -0.03(-0.13%)
Oct 22, 2008 23.91 24.20 22.75 23.36 9,008,366 -0.99(-4.07%)
Oct 21, 2008 24.33 25.13 24.23 24.35 7,834,948 -0.27(-1.10%)
Oct 20, 2008 23.87 24.63 23.46 24.62 7,986,372 +1.32(+5.67%)
Oct 17, 2008 23.50 24.19 21.86 23.30 10,532,969 -0.21(-0.89%)
Oct 16, 2008 22.08 23.61 21.55 23.51 17,071,128 +1.60(+7.30%)
Oct 15, 2008 23.00 23.40 21.80 21.91 14,548,996 -1.35(-5.80%)
Oct 14, 2008 25.96 25.96 22.68 23.26 16,788,054 -1.33(-5.41%)
Oct 13, 2008 24.63 24.81 23.89 24.59 11,764,725 +1.37(+5.90%)
Oct 10, 2008 23.86 26.23 22.30 23.22 28,559,084 -2.06(-8.15%)
Oct 09, 2008 26.89 27.27 25.09 25.28 13,108,794 -0.90(-3.44%)
Oct 08, 2008 26.10 27.56 26.09 26.18 12,138,091 -0.56(-2.09%)
Oct 07, 2008 28.10 28.59 26.64 26.74 11,195,072 -0.80(-2.90%)
Oct 06, 2008 27.04 27.83 26.17 27.54 12,181,787 -0.42(-1.50%)
Oct 04, 2008 29.64 29.64 27.85 27.96 0 +0.00(+0.00%)
Oct 03, 2008 29.64 29.64 27.85 27.96 0 -1.16(-3.98%)
Oct 02, 2008 30.09 30.10 29.06 29.12 10,580,443 -0.62(-2.08%)
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.