Barrick Gold Corp (NY: GOLD )

15.57 -0.45 (-2.78%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.98 18.03 17.34 17.39 20,859,720 -0.69(-3.81%)
Jun 29, 2022 18.54 18.62 17.96 18.08 16,544,712 -0.16(-0.86%)
Jun 28, 2022 18.76 18.82 18.22 18.23 16,185,784 -0.48(-2.57%)
Jun 27, 2022 18.51 18.73 18.39 18.71 19,611,502 +0.26(+1.38%)
Jun 24, 2022 18.16 18.52 17.90 18.46 19,877,978 +0.23(+1.24%)
Jun 23, 2022 19.09 19.27 18.07 18.23 21,096,124 -0.84(-4.38%)
Jun 22, 2022 19.27 19.54 19.02 19.07 14,885,507 -0.18(-0.92%)
Jun 21, 2022 19.24 19.52 19.22 19.25 24,442,722 +0.03(+0.15%)
Jun 17, 2022 19.54 19.57 18.99 19.22 29,714,868 -0.47(-2.40%)
Jun 16, 2022 19.23 19.85 18.89 19.69 22,780,308 +0.46(+2.40%)
Jun 15, 2022 19.57 19.63 18.72 19.23 25,225,008 +0.09(+0.46%)
Jun 14, 2022 19.74 19.82 18.96 19.14 20,261,742 -0.64(-3.23%)
Jun 13, 2022 20.07 20.24 19.70 19.78 27,255,986 -0.89(-4.33%)
Jun 10, 2022 19.56 20.81 19.37 20.67 21,669,100 +0.92(+4.68%)
Jun 09, 2022 20.35 20.38 19.75 19.75 13,546,547 -0.67(-3.27%)
Jun 08, 2022 20.30 20.59 20.21 20.42 13,700,122 +0.03(+0.14%)
Jun 07, 2022 20.04 20.41 20.03 20.39 11,459,155 +0.23(+1.12%)
Jun 06, 2022 20.46 20.51 20.03 20.16 13,179,502 -0.17(-0.82%)
Jun 03, 2022 20.39 20.57 20.26 20.33 10,213,861 -0.29(-1.38%)
Jun 02, 2022 20.34 20.72 20.32 20.61 18,348,700 +0.61(+3.05%)
Jun 01, 2022 20.25 20.41 19.88 20.00 13,040,715 -0.14(-0.68%)
May 31, 2022 20.37 20.68 19.97 20.14 18,127,260 -0.11(-0.53%)
May 27, 2022 20.46 20.52 20.07 20.25 14,084,244 -0.03(-0.15%)
May 26, 2022 20.58 20.72 20.20 20.28 20,008,216 -0.36(-1.74%)
May 25, 2022 20.43 20.72 20.37 20.64 18,296,822 -0.06(-0.28%)
May 24, 2022 20.21 20.78 20.06 20.69 23,370,324 +0.56(+2.80%)
May 23, 2022 20.52 20.61 19.94 20.13 11,211,912 -0.03(-0.14%)
May 20, 2022 20.19 20.21 19.87 20.16 20,510,098 +0.04(+0.19%)
May 19, 2022 19.55 20.31 19.55 20.12 24,941,214 +0.94(+4.91%)
May 18, 2022 19.79 19.88 19.16 19.18 21,306,298 -0.70(-3.52%)
May 17, 2022 20.19 20.23 19.77 19.88 14,328,272 -0.05(-0.24%)
May 16, 2022 19.82 19.99 19.74 19.93 13,830,013 +0.09(+0.44%)
May 13, 2022 19.62 20.12 19.53 19.84 18,380,318 +0.09(+0.44%)
May 12, 2022 20.15 20.42 19.46 19.75 24,828,578 -0.86(-4.19%)
May 11, 2022 20.89 21.26 20.52 20.62 21,405,340 -0.06(-0.28%)
May 10, 2022 21.04 21.25 20.39 20.68 21,391,896 -0.19(-0.93%)
May 09, 2022 21.24 21.50 20.80 20.87 32,825,370 -0.90(-4.15%)
May 06, 2022 21.74 21.98 21.58 21.77 14,203,380 -0.14(-0.62%)
May 05, 2022 22.74 22.74 21.63 21.91 17,658,398 -0.61(-2.72%)
May 04, 2022 22.04 22.54 21.66 22.52 18,510,704 +0.76(+3.48%)
May 03, 2022 21.64 22.03 21.55 21.76 19,658,198 +0.24(+1.13%)
May 02, 2022 21.12 21.59 20.89 21.52 27,209,170 -0.15(-0.67%)
Apr 29, 2022 22.08 22.23 21.64 21.67 18,785,684 -0.12(-0.53%)
Apr 28, 2022 21.59 21.83 21.44 21.78 17,157,530 +0.18(+0.85%)
Apr 27, 2022 21.62 21.91 21.50 21.60 17,065,020 -0.13(-0.58%)
Apr 26, 2022 22.16 22.34 21.65 21.72 21,702,166 -0.35(-1.58%)
Apr 25, 2022 22.04 22.30 21.58 22.07 33,432,200 -0.97(-4.21%)
Apr 22, 2022 22.85 23.39 22.80 23.05 22,691,570 -0.48(-2.02%)
Apr 21, 2022 24.20 24.28 23.17 23.52 26,881,708 -1.00(-4.08%)
Apr 20, 2022 24.35 24.56 24.12 24.52 19,584,202 +0.23(+0.96%)
Apr 19, 2022 24.31 24.67 24.07 24.29 16,575,400 -0.36(-1.46%)
Apr 18, 2022 24.78 25.24 24.63 24.65 15,546,182 +0.17(+0.71%)
Apr 14, 2022 24.72 24.74 24.18 24.47 19,884,710 -0.37(-1.49%)
Apr 13, 2022 24.91 25.12 24.70 24.84 13,003,044 +0.14(+0.55%)
Apr 12, 2022 24.99 25.17 24.58 24.71 15,039,495 +0.04(+0.16%)
Apr 11, 2022 24.97 25.16 24.43 24.67 15,140,305 -0.01(-0.04%)
Apr 08, 2022 24.18 24.75 24.18 24.68 15,627,677 +0.50(+2.05%)
Apr 07, 2022 23.94 24.34 23.83 24.18 23,499,248 +0.28(+1.18%)
Apr 06, 2022 23.87 24.18 23.67 23.90 15,108,710 +0.15(+0.61%)
Apr 05, 2022 24.24 24.74 23.63 23.75 18,717,148 -0.39(-1.61%)
Apr 04, 2022 24.37 24.39 23.84 24.14 13,392,298 -0.08(-0.32%)
Apr 01, 2022 23.60 24.29 23.58 24.22 16,016,415 +0.40(+1.67%)
Mar 31, 2022 24.13 24.40 23.82 23.82 12,017,018 -0.31(-1.29%)
Mar 30, 2022 23.94 24.22 23.94 24.13 14,334,233 +0.31(+1.30%)
Mar 29, 2022 23.05 23.86 22.93 23.82 22,173,432 +0.29(+1.24%)
Mar 28, 2022 23.41 23.62 23.25 23.53 19,466,426 -0.30(-1.26%)
Mar 25, 2022 23.59 23.92 23.48 23.83 17,484,516 +0.04(+0.16%)
Mar 24, 2022 24.04 24.24 23.71 23.79 18,258,272 -0.07(-0.28%)
Mar 23, 2022 23.70 23.88 23.46 23.86 17,502,366 +0.33(+1.40%)
Mar 22, 2022 23.57 23.69 23.15 23.53 16,804,094 -0.07(-0.29%)
Mar 21, 2022 23.21 23.89 23.19 23.60 21,976,914 +0.42(+1.80%)
Mar 18, 2022 23.40 23.45 23.05 23.18 37,535,584 -0.20(-0.87%)
Mar 17, 2022 23.21 23.83 23.17 23.38 23,531,106 +0.46(+1.99%)
Mar 16, 2022 22.90 23.25 22.53 22.93 24,685,648 -0.16(-0.67%)
Mar 15, 2022 22.15 23.34 22.15 23.08 27,005,660 +0.13(+0.55%)
Mar 14, 2022 23.06 23.32 22.71 22.96 23,814,480 -0.69(-2.92%)
Mar 11, 2022 23.04 23.86 22.80 23.65 20,492,560 -0.14(-0.57%)
Mar 10, 2022 23.72 23.57 23.78 27,867,344 +0.16(+0.66%)
Mar 09, 2022 23.04 23.92 22.72 23.63 40,309,744 -1.00(-4.06%)
Mar 08, 2022 24.37 25.32 23.77 24.63 69,197,176 +0.49(+2.01%)
Mar 07, 2022 23.67 24.26 23.25 24.14 40,274,484 +0.64(+2.73%)
Mar 04, 2022 23.04 23.77 22.89 23.50 36,966,288 +0.61(+2.67%)
Mar 03, 2022 22.45 23.02 22.45 22.89 24,609,534 +0.41(+1.81%)
Mar 02, 2022 22.17 22.69 22.01 22.48 23,976,538 -0.30(-1.32%)
Mar 01, 2022 22.09 22.82 22.07 22.78 33,014,294 +0.86(+3.94%)
Feb 28, 2022 22.22 22.25 21.69 21.92 24,565,414 +0.01(+0.04%)
Feb 25, 2022 21.52 21.97 21.57 21.91 23,170,870 +0.14(+0.66%)
Feb 24, 2022 22.64 22.78 21.33 21.77 55,282,144 -0.28(-1.27%)
Feb 23, 2022 21.92 22.39 21.92 22.05 24,631,038 +0.06(+0.26%)
Feb 22, 2022 22.36 22.64 21.79 21.99 30,867,486 -0.36(-1.60%)
Feb 18, 2022 22.35 0 -0.09(-0.39%)
Feb 17, 2022 21.77 22.66 21.64 22.43 48,336,620 +0.97(+4.50%)
Feb 16, 2022 20.41 21.68 20.40 21.47 43,174,772 +1.50(+7.50%)
Feb 15, 2022 19.79 20.03 19.59 19.97 23,083,338 -0.40(-1.94%)
Feb 14, 2022 20.02 20.47 20.00 20.37 39,347,648 +0.40(+1.98%)
Feb 11, 2022 18.69 20.15 18.63 19.97 33,286,140 +1.33(+7.15%)
Feb 10, 2022 18.98 19.19 18.58 18.64 16,035,804 -0.42(-2.18%)
Feb 09, 2022 19.21 19.29 19.02 19.05 11,808,879 -0.09(-0.45%)
Feb 08, 2022 18.95 19.14 18.86 19.14 14,217,133 +0.23(+1.23%)
Feb 07, 2022 18.68 18.98 18.54 18.91 13,675,867 +0.38(+2.03%)
Feb 04, 2022 18.34 18.73 18.30 18.53 14,660,828 +0.13(+0.68%)
Feb 03, 2022 18.51 18.64 18.41 12,666,086 -0.15(-0.83%)
Feb 02, 2022 18.40 18.83 18.23 18.56 17,256,332 +0.13(+0.68%)
Feb 01, 2022 18.49 18.63 18.23 18.43 14,850,417 -0.06(-0.31%)
Jan 31, 2022 18.08 18.52 18.49 18,972,100 +0.57(+3.18%)
Jan 28, 2022 17.87 17.94 17.63 17.92 19,776,706 -0.14(-0.80%)
Jan 27, 2022 18.11 18.49 18.02 18.07 21,282,866 -0.31(-1.68%)
Jan 26, 2022 18.70 19.04 18.27 18.38 25,137,812 -0.44(-2.36%)
Jan 25, 2022 18.55 18.91 18.48 18.82 17,438,454 +0.12(+0.62%)
Jan 24, 2022 18.58 18.74 18.16 18.70 24,786,562 +0.03(+0.16%)
Jan 21, 2022 19.32 19.37 18.60 18.68 22,486,228 -0.55(-2.86%)
Jan 20, 2022 19.45 19.60 19.21 19.23 21,128,036 -0.25(-1.29%)
Jan 19, 2022 18.16 19.55 18.12 19.48 37,414,184 +1.55(+8.67%)
Jan 18, 2022 17.92 18.20 17.84 17.92 13,653,233 -0.12(-0.64%)
Jan 14, 2022 18.04 0 -0.14(-0.80%)
Jan 13, 2022 18.48 18.63 18.17 18.18 12,349,652 -0.36(-1.93%)
Jan 12, 2022 18.27 18.58 18.14 18.54 20,315,766 +0.33(+1.80%)
Jan 11, 2022 18.03 18.23 17.87 18.21 14,247,074 +0.23(+1.29%)
Jan 10, 2022 17.44 17.99 17.42 17.98 20,417,198 +0.50(+2.87%)
Jan 07, 2022 17.47 17.59 17.31 17.48 13,242,309 +0.08(+0.44%)
Jan 06, 2022 17.65 17.68 17.37 17.40 21,806,868 -0.53(-2.96%)
Jan 05, 2022 18.29 18.44 17.90 17.93 20,969,704 -0.15(-0.85%)
Jan 04, 2022 17.96 18.26 17.92 18.09 14,693,731 +0.18(+1.02%)
Jan 03, 2022 18.14 18.15 17.88 17.90 13,458,847 -0.44(-2.42%)
Dec 31, 2021 18.33 18.42 18.14 18.35 14,792,040 +0.17(+0.96%)
Dec 30, 2021 17.77 18.24 17.76 18.17 14,041,012 +0.41(+2.28%)
Dec 29, 2021 17.61 18.02 17.59 17.77 17,904,820 +0.03(+0.16%)
Dec 28, 2021 17.82 18.02 17.68 17.74 10,676,796 -0.04(-0.22%)
Dec 27, 2021 17.86 17.94 17.64 17.78 12,158,078 -0.15(-0.86%)
Dec 23, 2021 17.80 18.05 17.75 17.93 12,596,379 +0.04(+0.22%)
Dec 22, 2021 17.81 17.91 17.55 17.89 15,643,099 +0.14(+0.76%)
Dec 21, 2021 17.79 17.87 17.57 17.76 14,399,571 +0.06(+0.33%)
Dec 20, 2021 17.74 17.81 17.46 17.70 18,309,422 -0.06(-0.33%)
Dec 17, 2021 17.92 18.20 17.74 17.76 31,928,968 -0.05(-0.27%)
Dec 16, 2021 17.29 17.84 17.28 17.81 25,388,160 +0.76(+4.48%)
Dec 15, 2021 17.19 17.22 16.68 17.04 27,909,074 -0.20(-1.18%)
Dec 14, 2021 17.09 17.40 17.05 17.25 15,574,718 -0.11(-0.61%)
Dec 13, 2021 17.38 17.53 17.24 17.35 19,503,082 +0.02(+0.11%)
Dec 10, 2021 17.61 17.63 17.30 17.33 16,170,675 -0.21(-1.21%)
Dec 09, 2021 17.69 17.76 17.41 17.55 16,129,145 -0.42(-2.31%)
Dec 08, 2021 17.85 18.02 17.72 17.96 10,624,403 +0.04(+0.22%)
Dec 07, 2021 17.87 18.10 17.78 17.92 16,821,280 +0.07(+0.38%)
Dec 06, 2021 17.49 17.91 17.41 17.86 18,244,586 +0.26(+1.48%)
Dec 03, 2021 17.58 17.63 17.22 17.59 22,810,394 +0.04(+0.22%)
Dec 02, 2021 17.73 17.76 17.32 17.56 24,110,534 -0.20(-1.14%)
Dec 01, 2021 18.43 18.77 17.75 17.76 21,282,472 -0.58(-3.16%)
Nov 30, 2021 18.69 19.08 18.28 18.34 21,823,626 -0.15(-0.84%)
Nov 29, 2021 18.40 18.54 18.23 18.49 18,484,306 -0.11(-0.60%)
Nov 26, 2021 19.01 19.04 18.45 18.60 14,555,178 -0.01(-0.05%)
Nov 24, 2021 18.46 18.75 18.45 18.61 14,447,964 -0.04(-0.21%)
Nov 23, 2021 18.72 18.88 18.54 18.65 14,142,371 -0.35(-1.82%)
Nov 22, 2021 19.03 19.22 18.75 19.00 19,980,910 -0.44(-2.27%)
Nov 19, 2021 19.63 19.88 19.34 19.44 18,609,470 -0.30(-1.51%)
Nov 18, 2021 20.06 19.74 19.67 19.74 15,552,335 -0.41(-2.05%)
Nov 17, 2021 19.97 20.34 19.90 20.15 19,429,556 +0.37(+1.89%)
Nov 16, 2021 20.01 20.21 19.70 19.77 19,050,610 -0.29(-1.44%)
Nov 15, 2021 19.92 20.12 19.77 20.06 16,187,460 +0.14(+0.72%)
Nov 12, 2021 19.68 20.11 19.57 19.92 16,154,097 +0.10(+0.48%)
Nov 11, 2021 20.01 20.07 19.74 19.82 24,563,410 +0.14(+0.73%)
Nov 10, 2021 19.44 19.68 33,038,598 +0.84(+4.49%)
Nov 09, 2021 18.73 18.85 18.50 18.83 14,691,223 +0.13(+0.72%)
Nov 08, 2021 18.97 19.00 18.56 18.70 17,901,084 -0.12(-0.61%)
Nov 05, 2021 18.17 18.81 18.06 18.81 21,965,192 +0.82(+4.53%)
Nov 04, 2021 18.10 18.36 17.85 18.00 20,917,278 +0.12(+0.70%)
Nov 03, 2021 17.47 18.02 17.46 17.87 20,013,138 +0.14(+0.81%)
Nov 02, 2021 17.75 17.75 17.53 17.73 15,400,868 -0.01(-0.05%)
Nov 01, 2021 17.63 17.96 17.66 17.74 16,782,444 +0.11(+0.60%)
Oct 29, 2021 17.88 17.97 17.63 17.63 23,717,994 -0.55(-3.01%)
Oct 28, 2021 18.64 18.69 18.14 18.18 21,942,300 -0.43(-2.32%)
Oct 27, 2021 18.59 18.75 18.53 18.61 11,146,476 -0.04(-0.21%)
Oct 26, 2021 18.68 18.65 12,554,013 -0.12(-0.61%)
Oct 25, 2021 18.97 18.98 18.74 18.77 13,049,006 +0.07(+0.36%)
Oct 22, 2021 18.90 19.25 18.65 18.70 20,669,012 +0.11(+0.57%)
Oct 21, 2021 18.55 18.65 18.44 18.59 10,328,787 -0.05(-0.26%)
Oct 20, 2021 18.65 18.88 18.55 18.64 13,930,910 +0.11(+0.57%)
Oct 19, 2021 18.66 18.71 18.31 18.54 13,285,602 +0.23(+1.26%)
Oct 18, 2021 18.32 18.47 18.14 18.31 11,864,398 -0.06(-0.31%)
Oct 15, 2021 18.40 18.48 18.05 18.36 18,529,992 -0.42(-2.25%)
Oct 14, 2021 18.71 18.95 18.62 18.79 20,677,494 +0.33(+1.77%)
Oct 13, 2021 18.15 18.64 18.12 18.46 24,833,914 +0.55(+3.05%)
Oct 12, 2021 17.75 18.08 17.58 17.91 16,057,191 +0.21(+1.19%)
Oct 11, 2021 17.86 17.98 17.61 17.70 9,678,772 -0.08(-0.43%)
Oct 08, 2021 18.27 18.31 17.77 17.78 16,740,054 -0.07(-0.38%)
Oct 07, 2021 17.61 17.88 17.61 17.84 16,936,056 +0.13(+0.76%)
Oct 06, 2021 17.34 17.72 17.29 17.71 14,423,130 +0.29(+1.65%)
Oct 05, 2021 17.42 17.46 17.10 17.42 18,467,910 -0.08(-0.44%)
Oct 04, 2021 17.27 17.67 17.24 17.50 18,576,006 +0.23(+1.33%)
Oct 01, 2021 17.36 17.36 17.02 17.27 21,501,902 -0.06(-0.33%)
Sep 30, 2021 16.98 17.49 16.94 17.33 23,283,808 +0.45(+2.67%)
Sep 29, 2021 17.32 17.42 16.86 16.88 24,540,658 -0.50(-2.87%)
Sep 28, 2021 17.10 17.39 16.87 17.37 27,751,254 +0.14(+0.84%)
Sep 27, 2021 17.34 17.52 17.16 17.23 21,594,722 -0.08(-0.44%)
Sep 24, 2021 17.37 17.54 17.31 17.31 13,929,422 -0.19(-1.10%)
Sep 23, 2021 17.57 17.64 17.37 17.50 20,546,996 -0.21(-1.19%)
Sep 22, 2021 17.81 18.06 17.67 17.71 17,764,232 -0.04(-0.22%)
Sep 21, 2021 18.05 18.09 17.74 17.75 19,008,818 -0.15(-0.86%)
Sep 20, 2021 17.50 17.90 17.37 17.90 24,054,054 +0.28(+1.58%)
Sep 17, 2021 17.74 17.75 17.53 17.62 24,289,784 -0.14(-0.81%)
Sep 16, 2021 18.22 18.22 17.66 17.77 42,117,104 -0.82(-4.39%)
Sep 15, 2021 18.70 18.88 18.56 18.58 15,655,707 -0.13(-0.72%)
Sep 14, 2021 18.84 19.03 18.67 18.72 16,789,308 +0.03(+0.15%)
Sep 13, 2021 18.61 18.90 18.46 18.69 16,537,830 +0.12(+0.62%)
Sep 10, 2021 18.90 18.97 18.57 18.57 15,271,515 -0.33(-1.73%)
Sep 09, 2021 19.21 19.21 18.83 18.90 16,811,996 -0.16(-0.86%)
Sep 08, 2021 19.03 19.18 18.82 19.06 20,633,414 +0.01(+0.05%)
Sep 07, 2021 19.34 19.35 18.94 19.05 20,959,956 -0.43(-2.22%)
Sep 03, 2021 19.37 19.69 19.25 19.49 21,086,334 +0.41(+2.16%)
Sep 02, 2021 19.04 19.10 18.90 19.07 13,750,109 +0.06(+0.30%)
Sep 01, 2021 19.39 19.41 19.01 19.02 14,247,692 -0.25(-1.30%)
Aug 31, 2021 19.09 19.30 19.04 19.27 12,497,606 +0.25(+1.31%)
Aug 30, 2021 19.43 19.44 18.93 19.02 13,589,561 -0.30(-1.57%)
Aug 27, 2021 18.82 19.42 18.75 19.32 15,062,705 +0.49(+2.58%)
Aug 26, 2021 18.74 18.97 18.71 18.83 10,329,634 -0.11(-0.60%)
Aug 25, 2021 19.04 19.06 18.80 18.95 11,549,150 -0.26(-1.34%)
Aug 24, 2021 19.34 19.35 19.07 19.21 12,810,023 -0.03(-0.15%)
Aug 23, 2021 18.69 19.34 18.44 19.23 23,096,260 +0.88(+4.78%)
Aug 20, 2021 18.15 18.52 17.93 18.36 13,282,549 +0.10(+0.52%)
Aug 19, 2021 18.50 18.58 18.19 18.26 20,544,646 -0.31(-1.70%)
Aug 18, 2021 19.12 19.12 18.51 18.58 22,371,036 -0.49(-2.55%)
Aug 17, 2021 19.22 19.32 18.92 19.06 16,268,284 -0.21(-1.09%)
Aug 16, 2021 19.20 19.43 19.13 19.27 16,133,743 -0.08(-0.39%)
Aug 13, 2021 19.38 19.56 19.21 19.35 13,739,824 +0.21(+1.10%)
Aug 12, 2021 19.29 19.31 18.97 19.14 12,851,057 -0.25(-1.28%)
Aug 11, 2021 19.16 19.57 19.12 19.39 15,843,050 +0.45(+2.37%)
Aug 10, 2021 19.55 19.63 18.94 18.94 28,682,028 -0.69(-3.50%)
Aug 09, 2021 19.56 19.88 19.48 19.63 25,609,940 -0.23(-1.15%)
Aug 06, 2021 19.81 20.05 19.42 19.85 31,144,936 -0.44(-2.16%)
Aug 05, 2021 20.68 20.68 20.25 20.29 12,103,941 -0.37(-1.80%)
Aug 04, 2021 21.01 21.29 20.64 20.67 17,587,646 -0.07(-0.32%)
Aug 03, 2021 20.57 20.78 20.56 20.73 11,251,749 +0.14(+0.70%)
Aug 02, 2021 20.79 20.80 20.44 20.59 12,808,025 -0.19(-0.92%)
Jul 30, 2021 20.70 20.99 20.61 20.78 10,668,966 -0.04(-0.18%)
Jul 29, 2021 20.75 20.99 20.61 20.82 17,182,516 +0.45(+2.20%)
Jul 28, 2021 20.02 20.40 19.96 20.37 12,520,229 +0.33(+1.67%)
Jul 27, 2021 19.91 20.10 19.74 20.04 10,994,144 +0.16(+0.82%)
Jul 26, 2021 19.72 20.09 19.63 19.87 10,768,477 +0.18(+0.92%)
Jul 23, 2021 19.71 19.84 19.50 19.69 10,799,450 -0.11(-0.53%)
Jul 22, 2021 19.84 19.92 19.59 19.80 10,656,525 -0.15(-0.77%)
Jul 21, 2021 19.63 20.05 19.60 19.95 12,622,441 +0.17(+0.87%)
Jul 20, 2021 19.73 20.10 19.61 19.78 17,009,984 +0.17(+0.88%)
Jul 19, 2021 19.69 19.90 19.34 19.61 21,096,132 -0.31(-1.53%)
Jul 16, 2021 20.21 20.25 19.77 19.91 18,247,596 -0.39(-1.93%)
Jul 15, 2021 20.34 20.38 20.00 20.30 13,455,741 -0.06(-0.28%)
Jul 14, 2021 20.66 20.67 20.24 20.36 13,790,631 +0.18(+0.90%)
Jul 13, 2021 19.97 20.55 19.96 20.18 15,562,497 +0.30(+1.49%)
Jul 12, 2021 20.05 20.30 19.83 19.88 11,024,232 -0.29(-1.42%)
Jul 09, 2021 19.85 20.25 19.82 20.17 11,161,859 +0.39(+1.98%)
Jul 08, 2021 20.25 20.32 19.63 19.78 15,139,197 -0.45(-2.22%)
Jul 07, 2021 20.44 20.44 20.07 20.23 9,758,506 -0.10(-0.47%)
Jul 06, 2021 20.15 20.39 20.03 20.32 21,169,562 +0.48(+2.41%)
Jul 02, 2021 19.87 20.01 19.65 19.84 11,234,569 +0.20(+1.02%)
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.