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 (%)
Nov 30, 2012 33.78 34.07 33.75 33.91 6,887,654 +0.16(+0.47%)
Nov 29, 2012 33.38 33.80 33.25 33.75 4,867,784 +0.43(+1.29%)
Nov 28, 2012 32.87 33.42 32.67 33.32 5,631,104 +0.29(+0.88%)
Nov 27, 2012 33.00 33.19 32.76 33.03 4,598,669 -0.04(-0.12%)
Nov 26, 2012 32.94 33.14 32.74 33.07 4,601,180 -0.02(-0.06%)
Nov 24, 2012 32.79 33.17 32.75 33.09 1,903,220 +0.00(+0.00%)
Nov 23, 2012 32.79 33.17 32.75 33.09 1,903,220 +0.46(+1.41%)
Nov 21, 2012 32.77 32.77 32.50 32.63 4,257,589 -0.09(-0.28%)
Nov 20, 2012 32.71 32.74 32.41 32.72 3,682,576 +0.07(+0.21%)
Nov 19, 2012 32.44 32.65 32.35 32.65 5,770,528 +0.49(+1.52%)
Nov 16, 2012 32.24 32.51 31.88 32.16 5,185,039 -0.07(-0.22%)
Nov 15, 2012 32.13 32.30 31.95 32.23 6,172,345 -0.03(-0.09%)
Nov 14, 2012 32.61 32.72 32.16 32.26 7,008,353 -0.28(-0.86%)
Nov 13, 2012 32.70 33.02 32.54 32.54 5,025,342 -0.22(-0.67%)
Nov 12, 2012 32.78 32.98 32.62 32.76 4,174,674 +0.10(+0.31%)
Nov 09, 2012 32.71 32.90 32.60 32.66 5,495,115 -0.11(-0.34%)
Nov 08, 2012 33.45 33.60 32.76 32.77 5,738,814 -0.67(-2.00%)
Nov 07, 2012 33.70 33.97 33.15 33.44 8,344,491 -0.50(-1.47%)
Nov 06, 2012 34.23 34.29 33.77 33.94 11,930,976 -0.14(-0.41%)
Nov 05, 2012 34.76 34.76 33.95 34.08 10,376,465 -0.81(-2.32%)
Nov 02, 2012 35.63 35.69 34.75 34.89 8,843,693 -0.61(-1.72%)
Nov 01, 2012 35.27 35.62 35.23 35.50 5,337,467 +0.27(+0.77%)
Oct 31, 2012 35.27 35.60 35.15 35.23 5,029,894 +0.04(+0.11%)
Oct 26, 2012 35.19 35.19 35.19 0 -0.14(-0.40%)
Oct 25, 2012 35.68 35.80 35.23 35.33 3,973,916 -0.12(-0.34%)
Oct 24, 2012 35.48 35.69 35.31 35.45 5,668,383 +0.06(+0.17%)
Oct 23, 2012 35.99 36.04 35.33 35.39 5,668,762 -0.40(-1.12%)
Oct 19, 2012 36.11 36.13 35.64 35.79 7,262,015 -0.32(-0.89%)
Oct 18, 2012 35.87 36.27 35.82 36.11 7,150,291 +0.28(+0.78%)
Oct 17, 2012 36.49 36.63 35.76 35.83 8,356,153 -0.54(-1.48%)
Oct 16, 2012 36.37 36.57 36.20 36.37 4,464,097 +0.20(+0.55%)
Oct 15, 2012 36.05 36.22 35.77 36.17 4,810,493 +0.23(+0.64%)
Oct 12, 2012 36.19 36.64 35.85 35.94 6,295,466 -0.16(-0.44%)
Oct 11, 2012 35.77 36.18 35.68 36.10 7,444,041 +0.47(+1.32%)
Oct 10, 2012 35.58 35.96 35.51 35.63 5,886,395 +0.03(+0.08%)
Oct 09, 2012 35.96 36.09 35.60 35.60 4,273,060 -0.32(-0.89%)
Oct 08, 2012 36.14 36.24 35.88 35.92 5,111,396 -0.21(-0.58%)
Oct 06, 2012 36.55 36.64 35.91 36.13 7,460,130 +0.00(+0.00%)
Oct 05, 2012 36.55 36.64 35.91 36.13 7,460,130 -0.24(-0.66%)
Oct 04, 2012 36.50 36.71 36.18 36.37 6,591,210 +0.01(+0.03%)
Oct 03, 2012 36.35 36.90 36.17 36.36 10,529,337 -0.55(-1.49%)
Oct 02, 2012 37.17 37.34 36.58 36.91 5,714,440 -0.04(-0.11%)
Oct 01, 2012 36.48 37.06 36.45 36.95 8,782,675 +0.51(+1.40%)
Sep 28, 2012 36.27 36.90 35.56 36.44 11,186,895 -0.16(-0.44%)
Sep 27, 2012 36.02 36.77 35.91 36.60 8,399,796 +0.78(+2.18%)
Sep 26, 2012 36.24 36.40 35.78 35.82 5,966,578 -0.25(-0.69%)
Sep 25, 2012 35.90 36.33 35.74 36.07 9,393,923 +0.40(+1.12%)
Sep 24, 2012 35.15 35.74 35.15 35.67 7,073,186 +0.56(+1.59%)
Sep 21, 2012 35.63 35.63 35.11 35.11 8,012,101 -0.44(-1.24%)
Sep 20, 2012 35.71 35.79 35.26 35.55 6,452,929 -0.26(-0.73%)
Sep 19, 2012 35.70 35.98 35.60 35.81 7,142,751 +0.15(+0.42%)
Sep 18, 2012 35.59 35.72 35.43 35.66 5,818,114 -0.04(-0.11%)
Sep 17, 2012 36.01 36.01 35.36 35.70 6,599,631 -0.32(-0.89%)
Sep 14, 2012 36.00 36.12 35.70 36.02 7,631,970 +0.00(+0.00%)
Sep 13, 2012 35.38 36.02 35.28 36.02 5,766,600 +0.66(+1.87%)
Sep 12, 2012 35.21 35.49 35.11 35.36 3,969,489 +0.25(+0.71%)
Sep 11, 2012 35.17 35.28 35.03 35.11 4,000,515 -0.03(-0.09%)
Sep 10, 2012 34.92 35.30 34.84 35.14 4,373,152 +0.20(+0.57%)
Sep 07, 2012 35.18 35.32 34.82 34.94 9,273,776 -0.26(-0.74%)
Sep 06, 2012 34.68 35.50 34.63 35.20 13,747,991 -0.68(-1.90%)
Sep 05, 2012 35.68 36.19 35.53 35.88 9,373,787 +0.18(+0.50%)
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.