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 (%)
Feb 27, 2009 23.12 24.18 23.04 23.86 0 +0.56(+2.40%)
Feb 26, 2009 23.95 24.07 23.27 23.30 8,325,629 -0.22(-0.94%)
Feb 25, 2009 24.29 24.32 23.47 23.52 10,107,138 -0.85(-3.49%)
Feb 24, 2009 24.26 24.78 24.10 24.37 11,578,241 +0.23(+0.95%)
Feb 23, 2009 24.71 25.25 23.76 24.14 14,846,872 -0.94(-3.75%)
Feb 21, 2009 25.68 25.85 24.99 25.08 0 +0.00(+0.00%)
Feb 20, 2009 25.68 25.85 24.99 25.08 12,459,881 -0.75(-2.90%)
Feb 19, 2009 26.15 27.25 25.79 25.83 9,317,885 +0.19(+0.74%)
Feb 18, 2009 25.58 25.90 25.08 25.64 6,880,894 +0.18(+0.71%)
Feb 17, 2009 25.73 25.85 25.15 25.46 9,826,535 -0.67(-2.56%)
Feb 14, 2009 27.21 27.35 26.09 26.13 0 +0.00(+0.00%)
Feb 13, 2009 27.21 27.35 26.09 26.13 9,048,255 -0.86(-3.19%)
Feb 12, 2009 26.40 27.06 26.17 26.99 6,929,075 +0.10(+0.37%)
Feb 11, 2009 27.28 27.28 26.44 26.89 5,418,935 -0.15(-0.55%)
Feb 10, 2009 27.78 28.08 26.86 27.04 8,394,530 -0.96(-3.43%)
Feb 09, 2009 28.10 28.31 27.40 28.00 6,469,290 -0.16(-0.57%)
Feb 06, 2009 27.64 28.39 27.41 28.16 8,531,042 +0.59(+2.14%)
Feb 05, 2009 26.20 27.70 26.20 27.57 8,333,927 +0.57(+2.11%)
Feb 04, 2009 27.84 28.04 26.83 27.00 9,128,785 -0.75(-2.70%)
Feb 03, 2009 27.58 27.91 26.13 27.75 11,471,764 +0.73(+2.70%)
Feb 02, 2009 27.15 27.28 26.59 27.02 7,998,505 -0.39(-1.42%)
Jan 30, 2009 27.96 28.24 27.24 27.41 0 -0.48(-1.72%)
Jan 29, 2009 27.41 28.07 27.41 27.89 9,196,968 +0.00(+0.00%)
Jan 28, 2009 27.40 28.30 27.13 27.89 8,932,797 +0.89(+3.30%)
Jan 27, 2009 27.00 27.16 26.42 27.00 7,279,646 +0.20(+0.75%)
Jan 26, 2009 27.01 27.50 26.63 26.80 9,614,025 -0.13(-0.48%)
Jan 24, 2009 26.33 27.00 26.01 26.93 0 +0.00(+0.00%)
Jan 23, 2009 26.33 27.00 26.01 26.93 8,555,378 +0.13(+0.49%)
Jan 22, 2009 25.97 27.35 25.95 26.80 10,783,557 +0.47(+1.79%)
Jan 21, 2009 26.28 26.39 25.68 26.33 7,766,616 +0.39(+1.50%)
Jan 20, 2009 26.82 27.02 25.80 25.94 7,714,721 -0.97(-3.60%)
Jan 16, 2009 27.25 27.37 26.41 26.91 0 +0.01(+0.04%)
Jan 15, 2009 26.00 27.18 25.91 26.90 11,143,158 +0.76(+2.91%)
Jan 14, 2009 25.82 26.25 25.37 26.14 10,070,523 +0.07(+0.27%)
Jan 13, 2009 25.90 26.15 25.76 26.07 7,329,463 +0.17(+0.66%)
Jan 12, 2009 26.06 26.32 25.77 25.90 5,616,998 -0.25(-0.96%)
Jan 10, 2009 26.47 26.52 25.60 26.15 0 +0.00(+0.00%)
Jan 09, 2009 26.47 26.52 25.60 26.15 9,359,778 -0.69(-2.57%)
Jan 08, 2009 26.93 27.00 26.36 26.84 5,904,094 -0.19(-0.70%)
Jan 07, 2009 26.45 27.64 26.33 27.03 8,245,272 +0.32(+1.20%)
Jan 06, 2009 26.76 27.30 26.42 26.71 7,691,985 -0.13(-0.48%)
Jan 05, 2009 25.43 26.97 25.43 26.84 11,938,356 +1.29(+5.05%)
Jan 02, 2009 24.65 25.67 24.61 25.55 0 +0.88(+3.57%)
Jan 01, 2009 23.96 24.85 23.94 24.67 0 +0.00(+0.00%)
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%)
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.