Barrick Gold Corp (NY: GOLD )

16.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.50 15.55 15.03 15.42 17,850,146 +0.11(+0.70%)
Jul 28, 2022 15.59 15.65 15.16 15.31 25,044,014 +0.22(+1.43%)
Jul 27, 2022 14.89 15.17 14.73 15.10 25,672,154 +0.14(+0.92%)
Jul 26, 2022 14.70 14.98 14.70 14.96 22,804,758 +0.35(+2.41%)
Jul 25, 2022 15.02 15.20 14.50 14.61 31,780,012 -0.41(-2.74%)
Jul 22, 2022 15.33 15.58 14.87 15.02 29,421,752 -0.17(-1.10%)
Jul 21, 2022 15.21 15.44 15.07 15.19 30,098,800 +0.05(+0.32%)
Jul 20, 2022 15.67 15.72 15.12 15.14 22,418,834 -0.57(-3.62%)
Jul 19, 2022 15.51 15.75 15.39 15.71 19,396,724 +0.21(+1.33%)
Jul 18, 2022 15.64 15.76 15.50 15.50 19,641,366 +0.16(+1.02%)
Jul 15, 2022 15.54 15.56 15.09 15.34 25,209,324 -0.11(-0.70%)
Jul 14, 2022 15.58 15.63 14.96 15.45 39,761,948 -0.71(-4.37%)
Jul 13, 2022 15.95 16.59 15.84 16.16 29,579,498 +0.05(+0.30%)
Jul 12, 2022 16.62 16.65 16.05 16.11 26,501,104 -0.53(-3.18%)
Jul 11, 2022 16.67 16.92 16.57 16.64 19,686,296 -0.20(-1.16%)
Jul 08, 2022 16.91 17.12 16.69 16.83 12,658,251 -0.07(-0.41%)
Jul 07, 2022 16.97 17.24 16.77 16.90 13,287,479 +0.03(+0.17%)
Jul 06, 2022 17.07 17.16 16.44 16.87 18,979,506 -0.20(-1.15%)
Jul 05, 2022 17.61 17.79 16.74 17.07 22,056,126 -0.63(-3.54%)
Jul 01, 2022 17.14 17.81 16.98 17.69 20,145,712 +0.36(+2.09%)
Jun 30, 2022 17.92 17.97 17.28 17.33 20,927,228 -0.69(-3.81%)
Jun 29, 2022 18.48 18.56 17.90 18.02 16,598,255 -0.16(-0.86%)
Jun 28, 2022 18.70 18.76 18.16 18.17 16,238,165 -0.48(-2.57%)
Jun 27, 2022 18.45 18.67 18.33 18.65 19,674,970 +0.25(+1.38%)
Jun 24, 2022 18.11 18.46 17.84 18.40 19,942,310 +0.23(+1.24%)
Jun 23, 2022 19.03 19.21 18.01 18.17 21,164,396 -0.83(-4.38%)
Jun 22, 2022 19.20 19.47 18.96 19.01 14,933,681 -0.18(-0.92%)
Jun 21, 2022 19.17 19.46 19.15 19.18 24,521,826 +0.03(+0.15%)
Jun 17, 2022 19.48 19.51 18.93 19.15 29,811,034 -0.47(-2.40%)
Jun 16, 2022 19.16 19.79 18.83 19.62 22,854,032 +0.46(+2.40%)
Jun 15, 2022 19.51 19.57 18.66 19.16 25,306,644 +0.09(+0.46%)
Jun 14, 2022 19.67 19.75 18.90 19.08 20,327,314 -0.64(-3.23%)
Jun 13, 2022 20.01 20.17 19.63 19.71 27,344,194 -0.89(-4.33%)
Jun 10, 2022 19.50 20.74 19.31 20.60 21,739,226 +0.92(+4.68%)
Jun 09, 2022 20.28 20.31 19.68 19.68 13,590,388 -0.67(-3.27%)
Jun 08, 2022 20.23 20.53 20.14 20.35 13,744,459 +0.03(+0.14%)
Jun 07, 2022 19.98 20.34 19.97 20.32 11,496,240 +0.23(+1.12%)
Jun 06, 2022 20.40 20.45 19.97 20.09 13,222,155 -0.17(-0.82%)
Jun 03, 2022 20.32 20.51 20.19 20.26 10,246,916 -0.28(-1.38%)
Jun 02, 2022 20.27 20.65 20.25 20.55 18,408,082 +0.61(+3.05%)
Jun 01, 2022 20.18 20.34 19.82 19.94 13,082,919 -0.14(-0.68%)
May 31, 2022 20.30 20.61 19.91 20.07 18,185,924 -0.11(-0.53%)
May 27, 2022 20.40 20.46 20.01 20.18 14,129,824 -0.03(-0.15%)
May 26, 2022 20.52 20.66 20.13 20.21 20,072,968 -0.36(-1.74%)
May 25, 2022 20.37 20.65 20.31 20.57 18,356,036 -0.06(-0.28%)
May 24, 2022 20.14 20.72 20.00 20.63 23,445,958 +0.56(+2.80%)
May 23, 2022 20.45 20.54 19.87 20.07 11,248,197 -0.03(-0.14%)
May 20, 2022 20.12 20.14 19.81 20.10 20,576,474 +0.04(+0.19%)
May 19, 2022 19.49 20.24 19.49 20.06 25,021,930 +0.94(+4.91%)
May 18, 2022 19.73 19.82 19.10 19.12 21,375,250 -0.70(-3.52%)
May 17, 2022 20.12 20.16 19.71 19.82 14,374,642 -0.05(-0.24%)
May 16, 2022 19.76 19.92 19.68 19.86 13,874,771 +0.09(+0.44%)
May 13, 2022 19.55 20.05 19.47 19.78 18,439,802 +0.09(+0.44%)
May 12, 2022 20.09 20.35 19.40 19.69 24,908,930 -0.86(-4.19%)
May 11, 2022 20.82 21.19 20.45 20.55 21,474,614 -0.06(-0.28%)
May 10, 2022 20.98 21.18 20.33 20.61 21,461,126 -0.19(-0.93%)
May 09, 2022 21.17 21.43 20.73 20.80 32,931,602 -0.90(-4.15%)
May 06, 2022 21.67 21.91 21.51 21.70 14,249,346 -0.14(-0.62%)
May 05, 2022 22.67 22.67 21.56 21.84 17,715,546 -0.61(-2.72%)
May 04, 2022 21.97 22.47 21.59 22.45 18,570,610 +0.75(+3.48%)
May 03, 2022 21.57 21.95 21.48 21.69 19,721,818 +0.24(+1.13%)
May 02, 2022 21.05 21.52 20.83 21.45 27,297,226 -0.15(-0.67%)
Apr 29, 2022 22.01 22.16 21.57 21.60 18,846,480 -0.12(-0.54%)
Apr 28, 2022 21.52 21.76 21.37 21.71 17,213,056 +0.18(+0.85%)
Apr 27, 2022 21.55 21.84 21.43 21.53 17,120,246 -0.13(-0.58%)
Apr 26, 2022 22.09 22.26 21.58 21.65 21,772,400 -0.35(-1.58%)
Apr 25, 2022 21.97 22.23 21.51 22.00 33,540,394 -0.97(-4.21%)
Apr 22, 2022 22.78 23.32 22.73 22.97 22,765,006 -0.47(-2.02%)
Apr 21, 2022 24.12 24.20 23.10 23.45 26,968,706 -1.00(-4.08%)
Apr 20, 2022 24.27 24.48 24.05 24.44 19,647,582 +0.23(+0.96%)
Apr 19, 2022 24.23 24.59 24.00 24.21 16,629,043 -0.36(-1.46%)
Apr 18, 2022 24.70 25.16 24.55 24.57 15,596,494 +0.17(+0.71%)
Apr 14, 2022 24.64 24.66 24.10 24.39 19,949,064 -0.37(-1.49%)
Apr 13, 2022 24.83 25.04 24.62 24.76 13,045,126 +0.14(+0.55%)
Apr 12, 2022 24.91 25.09 24.50 24.63 15,088,167 +0.04(+0.16%)
Apr 11, 2022 24.89 25.08 24.35 24.59 15,189,303 -0.01(-0.04%)
Apr 08, 2022 24.10 24.67 24.10 24.60 15,678,252 +0.49(+2.05%)
Apr 07, 2022 23.86 24.26 23.75 24.10 23,575,298 +0.28(+1.18%)
Apr 06, 2022 23.79 24.10 23.59 23.82 15,157,606 +0.15(+0.61%)
Apr 05, 2022 24.16 24.66 23.55 23.68 18,777,720 -0.39(-1.61%)
Apr 04, 2022 24.29 24.32 23.76 24.06 13,435,639 -0.08(-0.32%)
Apr 01, 2022 23.52 24.21 23.50 24.14 16,068,249 +0.40(+1.67%)
Mar 31, 2022 24.05 24.33 23.75 23.75 12,055,908 -0.31(-1.29%)
Mar 30, 2022 23.86 24.14 23.86 24.05 14,380,623 +0.31(+1.30%)
Mar 29, 2022 22.98 23.78 22.85 23.75 22,245,192 +0.29(+1.24%)
Mar 28, 2022 23.34 23.54 23.17 23.45 19,529,424 -0.30(-1.26%)
Mar 25, 2022 23.51 23.84 23.41 23.75 17,541,100 +0.04(+0.16%)
Mar 24, 2022 23.96 24.16 23.63 23.72 18,317,360 -0.07(-0.29%)
Mar 23, 2022 23.62 23.80 23.39 23.78 17,559,008 +0.33(+1.40%)
Mar 22, 2022 23.49 23.61 23.08 23.45 16,858,478 -0.07(-0.29%)
Mar 21, 2022 23.14 23.81 23.12 23.52 22,048,036 +0.42(+1.80%)
Mar 18, 2022 23.33 23.38 22.97 23.11 37,657,056 -0.20(-0.87%)
Mar 17, 2022 23.14 23.75 23.10 23.31 23,607,258 +0.45(+1.99%)
Mar 16, 2022 22.83 23.17 22.46 22.85 24,765,538 -0.15(-0.67%)
Mar 15, 2022 22.08 23.27 22.08 23.01 27,093,058 +0.13(+0.55%)
Mar 14, 2022 22.99 23.24 22.63 22.88 23,891,550 -0.69(-2.92%)
Mar 11, 2022 22.96 23.78 22.73 23.57 20,558,878 -0.14(-0.57%)
Mar 10, 2022 23.64 23.49 23.71 27,957,530 +0.15(+0.66%)
Mar 09, 2022 22.96 23.84 22.65 23.55 40,440,196 -1.00(-4.06%)
Mar 08, 2022 24.29 25.24 23.70 24.55 69,421,120 +0.48(+2.01%)
Mar 07, 2022 23.59 24.18 23.17 24.06 40,404,824 +0.64(+2.73%)
Mar 04, 2022 22.96 23.70 22.82 23.43 37,085,920 +0.61(+2.67%)
Mar 03, 2022 22.38 22.94 22.38 22.82 24,689,178 +0.41(+1.81%)
Mar 02, 2022 22.10 22.61 21.93 22.41 24,054,132 -0.30(-1.32%)
Mar 01, 2022 22.02 22.75 22.00 22.71 33,121,136 +0.86(+3.94%)
Feb 28, 2022 22.15 22.18 21.62 21.85 24,644,914 +0.01(+0.04%)
Feb 25, 2022 21.45 21.90 21.50 21.84 23,245,856 +0.14(+0.66%)
Feb 24, 2022 22.57 22.71 21.26 21.70 55,461,052 -0.28(-1.27%)
Feb 23, 2022 21.85 22.31 21.85 21.98 24,710,750 +0.06(+0.26%)
Feb 22, 2022 22.29 22.56 21.72 21.92 30,967,382 -0.36(-1.60%)
Feb 18, 2022 22.27 0 -0.09(-0.39%)
Feb 17, 2022 21.70 22.59 21.57 22.36 48,493,048 +0.96(+4.50%)
Feb 16, 2022 20.35 21.61 20.34 21.40 43,314,500 +1.49(+7.49%)
Feb 15, 2022 19.72 19.96 19.53 19.91 23,158,042 -0.39(-1.94%)
Feb 14, 2022 19.95 20.41 19.93 20.30 39,474,988 +0.39(+1.98%)
Feb 11, 2022 18.63 20.09 18.57 19.91 33,393,862 +1.33(+7.15%)
Feb 10, 2022 18.92 19.13 18.52 18.58 16,087,700 -0.41(-2.18%)
Feb 09, 2022 19.15 19.23 18.96 18.99 11,847,096 -0.09(-0.45%)
Feb 08, 2022 18.89 19.08 18.80 19.08 14,263,143 +0.23(+1.23%)
Feb 07, 2022 18.62 18.92 18.48 18.85 13,720,126 +0.38(+2.03%)
Feb 04, 2022 18.28 18.67 18.25 18.47 14,708,275 +0.13(+0.68%)
Feb 03, 2022 18.45 18.58 18.35 12,707,077 -0.15(-0.83%)
Feb 02, 2022 18.34 18.77 18.17 18.50 17,312,178 +0.13(+0.68%)
Feb 01, 2022 18.43 18.57 18.17 18.38 14,898,477 -0.06(-0.31%)
Jan 31, 2022 18.02 18.46 18.43 19,033,498 +0.57(+3.18%)
Jan 28, 2022 17.82 17.88 17.58 17.86 19,840,708 -0.14(-0.80%)
Jan 27, 2022 18.05 18.43 17.96 18.01 21,351,744 -0.31(-1.68%)
Jan 26, 2022 18.63 18.98 18.21 18.32 25,219,164 -0.44(-2.36%)
Jan 25, 2022 18.49 18.85 18.42 18.76 17,494,890 +0.12(+0.62%)
Jan 24, 2022 18.52 18.68 18.11 18.64 24,866,778 +0.03(+0.15%)
Jan 21, 2022 19.26 19.31 18.54 18.62 22,559,000 -0.55(-2.86%)
Jan 20, 2022 19.39 19.54 19.15 19.16 21,196,412 -0.25(-1.29%)
Jan 19, 2022 18.11 19.48 18.06 19.41 37,535,268 +1.55(+8.67%)
Jan 18, 2022 17.86 18.14 17.78 17.86 13,697,418 -0.12(-0.64%)
Jan 14, 2022 17.98 0 -0.14(-0.80%)
Jan 13, 2022 18.42 18.57 18.11 18.12 12,389,619 -0.36(-1.93%)
Jan 12, 2022 18.21 18.52 18.08 18.48 20,381,514 +0.33(+1.80%)
Jan 11, 2022 17.97 18.17 17.81 18.15 14,293,181 +0.23(+1.29%)
Jan 10, 2022 17.38 17.93 17.36 17.92 20,483,272 +0.50(+2.87%)
Jan 07, 2022 17.41 17.54 17.26 17.42 13,285,164 +0.08(+0.44%)
Jan 06, 2022 17.60 17.62 17.32 17.35 21,877,440 -0.53(-2.96%)
Jan 05, 2022 18.23 18.38 17.85 17.87 21,037,568 -0.15(-0.85%)
Jan 04, 2022 17.90 18.20 17.86 18.03 14,741,284 +0.18(+1.02%)
Jan 03, 2022 18.08 18.10 17.82 17.85 13,502,404 -0.44(-2.42%)
Dec 31, 2021 18.27 18.36 18.08 18.29 14,839,911 +0.17(+0.96%)
Dec 30, 2021 17.71 18.18 17.70 18.12 14,086,453 +0.40(+2.28%)
Dec 29, 2021 17.56 17.96 17.53 17.71 17,962,764 +0.03(+0.16%)
Dec 28, 2021 17.76 17.97 17.62 17.68 10,711,349 -0.04(-0.22%)
Dec 27, 2021 17.81 17.88 17.58 17.72 12,197,425 -0.15(-0.86%)
Dec 23, 2021 17.74 17.99 17.70 17.87 12,637,144 +0.04(+0.22%)
Dec 22, 2021 17.75 17.86 17.49 17.84 15,693,724 +0.13(+0.76%)
Dec 21, 2021 17.73 17.82 17.51 17.70 14,446,172 +0.06(+0.33%)
Dec 20, 2021 17.68 17.75 17.41 17.64 18,368,676 -0.06(-0.33%)
Dec 17, 2021 17.86 18.14 17.68 17.70 32,032,298 -0.05(-0.27%)
Dec 16, 2021 17.23 17.78 17.22 17.75 25,470,322 +0.76(+4.48%)
Dec 15, 2021 17.13 17.16 16.62 16.99 27,999,396 -0.20(-1.18%)
Dec 14, 2021 17.04 17.35 17.00 17.19 15,625,122 -0.11(-0.61%)
Dec 13, 2021 17.33 17.47 17.18 17.30 19,566,200 +0.02(+0.11%)
Dec 10, 2021 17.56 17.58 17.25 17.28 16,223,007 -0.21(-1.21%)
Dec 09, 2021 17.63 17.70 17.35 17.49 16,181,343 -0.41(-2.31%)
Dec 08, 2021 17.79 17.96 17.66 17.90 10,658,787 +0.04(+0.22%)
Dec 07, 2021 17.82 18.04 17.72 17.86 16,875,718 +0.07(+0.38%)
Dec 06, 2021 17.43 17.85 17.35 17.80 18,303,632 +0.26(+1.48%)
Dec 03, 2021 17.52 17.58 17.16 17.54 22,884,214 +0.04(+0.22%)
Dec 02, 2021 17.67 17.70 17.27 17.50 24,188,562 -0.20(-1.14%)
Dec 01, 2021 18.38 18.71 17.69 17.70 21,351,348 -0.58(-3.16%)
Nov 30, 2021 18.63 19.02 18.22 18.28 21,894,254 -0.15(-0.84%)
Nov 29, 2021 18.34 18.48 18.17 18.43 18,544,126 -0.11(-0.60%)
Nov 26, 2021 18.95 18.97 18.39 18.54 14,602,282 -0.01(-0.05%)
Nov 24, 2021 18.40 18.69 18.39 18.55 14,494,721 -0.04(-0.21%)
Nov 23, 2021 18.66 18.82 18.48 18.59 14,188,139 -0.34(-1.82%)
Nov 22, 2021 18.96 19.16 18.69 18.94 20,045,574 -0.44(-2.27%)
Nov 19, 2021 19.57 19.82 19.28 19.38 18,669,694 -0.30(-1.51%)
Nov 18, 2021 20.00 19.67 19.61 19.67 15,602,666 -0.41(-2.05%)
Nov 17, 2021 19.90 20.28 19.84 20.08 19,492,434 +0.37(+1.89%)
Nov 16, 2021 19.95 20.14 19.63 19.71 19,112,262 -0.29(-1.44%)
Nov 15, 2021 19.85 20.06 19.71 20.00 16,239,846 +0.14(+0.72%)
Nov 12, 2021 19.61 20.05 19.51 19.85 16,206,375 +0.10(+0.48%)
Nov 11, 2021 19.95 20.01 19.67 19.76 24,642,904 +0.14(+0.73%)
Nov 10, 2021 19.38 19.61 33,145,518 +0.84(+4.49%)
Nov 09, 2021 18.67 18.79 18.44 18.77 14,738,767 +0.13(+0.72%)
Nov 08, 2021 18.91 18.94 18.50 18.64 17,959,016 -0.11(-0.61%)
Nov 05, 2021 18.11 18.75 18.00 18.75 22,036,278 +0.81(+4.53%)
Nov 04, 2021 18.05 18.30 17.80 17.94 20,984,972 +0.12(+0.70%)
Nov 03, 2021 17.41 17.96 17.40 17.82 20,077,906 +0.14(+0.81%)
Nov 02, 2021 17.69 17.69 17.47 17.67 15,450,709 -0.01(-0.05%)
Nov 01, 2021 17.58 17.90 17.61 17.68 16,836,756 +0.11(+0.60%)
Oct 29, 2021 17.83 17.91 17.58 17.58 23,794,752 -0.55(-3.01%)
Oct 28, 2021 18.58 18.63 18.08 18.12 22,013,310 -0.43(-2.32%)
Oct 27, 2021 18.53 18.69 18.47 18.55 11,182,548 -0.04(-0.21%)
Oct 26, 2021 18.62 18.59 12,594,640 -0.11(-0.61%)
Oct 25, 2021 18.91 18.92 18.68 18.71 13,091,236 +0.07(+0.36%)
Oct 22, 2021 18.84 19.18 18.59 18.64 20,735,902 +0.11(+0.57%)
Oct 21, 2021 18.49 18.59 18.38 18.53 10,362,213 -0.05(-0.26%)
Oct 20, 2021 18.59 18.82 18.49 18.58 13,975,993 +0.11(+0.57%)
Oct 19, 2021 18.60 18.65 18.25 18.48 13,328,598 +0.23(+1.26%)
Oct 18, 2021 18.26 18.41 18.08 18.25 11,902,794 -0.06(-0.31%)
Oct 15, 2021 18.34 18.42 17.99 18.30 18,589,960 -0.42(-2.25%)
Oct 14, 2021 18.65 18.89 18.56 18.73 20,744,410 +0.33(+1.77%)
Oct 13, 2021 18.09 18.58 18.06 18.40 24,914,282 +0.55(+3.05%)
Oct 12, 2021 17.69 18.02 17.52 17.85 16,109,155 +0.21(+1.19%)
Oct 11, 2021 17.81 17.92 17.56 17.64 9,710,094 -0.08(-0.43%)
Oct 08, 2021 18.21 18.25 17.71 17.72 16,794,228 -0.07(-0.38%)
Oct 07, 2021 17.56 17.83 17.55 17.79 16,990,866 +0.13(+0.76%)
Oct 06, 2021 17.28 17.66 17.24 17.65 14,469,807 +0.29(+1.65%)
Oct 05, 2021 17.37 17.40 17.04 17.37 18,527,676 -0.08(-0.44%)
Oct 04, 2021 17.21 17.62 17.18 17.44 18,636,122 +0.23(+1.33%)
Oct 01, 2021 17.30 17.30 16.96 17.21 21,571,488 -0.06(-0.33%)
Sep 30, 2021 16.93 17.43 16.89 17.27 23,359,160 +0.45(+2.67%)
Sep 29, 2021 17.26 17.37 16.80 16.82 24,620,078 -0.50(-2.87%)
Sep 28, 2021 17.04 17.34 16.81 17.32 27,841,064 +0.14(+0.84%)
Sep 27, 2021 17.28 17.47 17.11 17.18 21,664,608 -0.08(-0.44%)
Sep 24, 2021 17.31 17.48 17.25 17.25 13,974,501 -0.19(-1.10%)
Sep 23, 2021 17.51 17.59 17.31 17.44 20,613,490 -0.21(-1.19%)
Sep 22, 2021 17.75 18.00 17.61 17.65 17,821,722 -0.04(-0.22%)
Sep 21, 2021 17.99 18.04 17.68 17.69 19,070,336 -0.15(-0.86%)
Sep 20, 2021 17.44 17.84 17.31 17.84 24,131,898 +0.28(+1.58%)
Sep 17, 2021 17.68 17.69 17.47 17.57 24,368,392 -0.14(-0.81%)
Sep 16, 2021 18.16 18.16 17.61 17.71 42,253,404 -0.81(-4.39%)
Sep 15, 2021 18.64 18.82 18.50 18.52 15,706,373 -0.13(-0.72%)
Sep 14, 2021 18.78 18.96 18.61 18.66 16,843,642 +0.03(+0.15%)
Sep 13, 2021 18.55 18.84 18.40 18.63 16,591,350 +0.11(+0.62%)
Sep 10, 2021 18.84 18.91 18.51 18.51 15,320,937 -0.33(-1.73%)
Sep 09, 2021 19.15 19.15 18.77 18.84 16,866,404 -0.16(-0.86%)
Sep 08, 2021 18.96 19.12 18.76 19.00 20,700,190 +0.01(+0.05%)
Sep 07, 2021 19.28 19.29 18.88 18.99 21,027,788 -0.43(-2.22%)
Sep 03, 2021 19.31 19.62 19.18 19.42 21,154,574 +0.41(+2.16%)
Sep 02, 2021 18.97 19.04 18.83 19.01 13,794,608 +0.06(+0.30%)
Sep 01, 2021 19.33 19.35 18.95 18.95 14,293,801 -0.25(-1.30%)
Aug 31, 2021 19.03 19.24 18.97 19.20 12,538,051 +0.25(+1.31%)
Aug 30, 2021 19.37 19.38 18.87 18.95 13,633,540 -0.30(-1.57%)
Aug 27, 2021 18.76 19.35 18.69 19.26 15,111,452 +0.49(+2.59%)
Aug 26, 2021 18.68 18.91 18.65 18.77 10,363,063 -0.11(-0.60%)
Aug 25, 2021 18.98 19.00 18.74 18.89 11,586,526 -0.26(-1.34%)
Aug 24, 2021 19.28 19.29 19.01 19.14 12,851,479 -0.03(-0.15%)
Aug 23, 2021 18.63 19.28 18.38 19.17 23,171,006 +0.88(+4.78%)
Aug 20, 2021 18.09 18.46 17.87 18.30 13,325,534 +0.10(+0.52%)
Aug 19, 2021 18.44 18.52 18.13 18.20 20,611,132 -0.31(-1.70%)
Aug 18, 2021 19.06 19.06 18.45 18.52 22,443,434 -0.49(-2.55%)
Aug 17, 2021 19.16 19.25 18.86 19.00 16,320,933 -0.21(-1.09%)
Aug 16, 2021 19.13 19.37 19.06 19.21 16,185,956 -0.08(-0.39%)
Aug 13, 2021 19.31 19.50 19.15 19.29 13,784,290 +0.21(+1.10%)
Aug 12, 2021 19.23 19.25 18.91 19.08 12,892,646 -0.25(-1.28%)
Aug 11, 2021 19.10 19.50 19.06 19.32 15,894,322 +0.45(+2.37%)
Aug 10, 2021 19.49 19.57 18.88 18.88 28,774,850 -0.69(-3.50%)
Aug 09, 2021 19.50 19.82 19.41 19.56 25,692,820 -0.23(-1.15%)
Aug 06, 2021 19.74 19.98 19.36 19.79 31,245,728 -0.44(-2.16%)
Aug 05, 2021 20.61 20.61 20.18 20.23 12,143,113 -0.37(-1.80%)
Aug 04, 2021 20.94 21.22 20.57 20.60 17,644,566 -0.07(-0.32%)
Aug 03, 2021 20.50 20.71 20.49 20.67 11,288,163 +0.14(+0.70%)
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.