Barrick Gold Corp (NY: GOLD )

16.50 +0.29 (+1.76%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.38 16.69 16.33 16.54 11,118,053 +0.30(+1.83%)
Jul 28, 2023 16.20 16.34 16.14 16.24 11,754,614 +0.19(+1.19%)
Jul 27, 2023 16.33 16.33 16.03 16.05 16,202,630 -0.45(-2.72%)
Jul 26, 2023 16.74 16.75 16.33 16.50 15,152,764 -0.27(-1.60%)
Jul 25, 2023 16.64 16.82 16.57 16.77 11,838,114 +0.14(+0.86%)
Jul 24, 2023 16.62 16.68 16.50 16.62 7,631,344 -0.02(-0.11%)
Jul 21, 2023 16.43 16.65 16.40 16.64 9,949,398 +0.11(+0.69%)
Jul 20, 2023 16.83 16.84 16.51 16.53 12,532,967 -0.35(-2.10%)
Jul 19, 2023 16.85 16.99 16.81 16.88 10,994,151 +0.00(+0.00%)
Jul 18, 2023 16.74 17.12 16.64 16.88 15,112,334 +0.28(+1.67%)
Jul 17, 2023 16.55 16.71 16.40 16.60 9,243,041 +0.01(+0.06%)
Jul 14, 2023 16.77 16.93 16.59 16.59 15,891,826 -0.24(-1.42%)
Jul 13, 2023 16.86 16.92 16.72 16.83 18,584,434 +0.11(+0.69%)
Jul 12, 2023 16.25 16.77 16.22 16.72 20,607,198 +0.74(+4.61%)
Jul 11, 2023 15.90 16.01 15.81 15.98 12,336,687 +0.17(+1.09%)
Jul 10, 2023 15.56 15.83 15.53 15.81 17,061,864 +0.18(+1.16%)
Jul 07, 2023 15.66 15.84 15.58 15.63 10,097,688 +0.11(+0.74%)
Jul 06, 2023 15.83 15.88 15.47 15.51 17,884,986 -0.46(-2.87%)
Jul 05, 2023 16.37 16.37 15.95 15.97 15,067,138 -0.37(-2.28%)
Jul 03, 2023 16.24 16.45 16.16 16.35 8,153,362 +0.15(+0.94%)
Jun 30, 2023 15.96 16.19 15.88 16.19 12,813,759 +0.29(+1.80%)
Jun 29, 2023 15.67 15.93 15.55 15.91 15,407,653 +0.03(+0.18%)
Jun 28, 2023 15.75 15.89 15.69 15.88 16,925,458 -0.06(-0.36%)
Jun 27, 2023 15.86 15.97 15.54 15.93 15,753,892 +0.09(+0.54%)
Jun 26, 2023 15.74 16.08 15.61 15.85 16,852,124 +0.11(+0.67%)
Jun 23, 2023 15.79 15.91 15.60 15.74 20,902,420 +0.05(+0.30%)
Jun 22, 2023 15.32 15.71 15.21 15.70 23,307,496 +0.27(+1.74%)
Jun 21, 2023 15.29 15.58 15.16 15.43 14,379,098 +0.08(+0.50%)
Jun 20, 2023 15.64 15.66 15.27 15.35 17,721,034 -0.63(-3.95%)
Jun 16, 2023 15.91 16.06 15.77 15.98 22,114,542 +0.21(+1.33%)
Jun 15, 2023 16.01 16.08 15.61 15.77 23,505,774 -0.28(-1.73%)
Jun 14, 2023 16.28 16.31 15.96 16.05 11,308,566 -0.03(-0.18%)
Jun 13, 2023 16.25 16.39 16.06 16.08 12,648,118 -0.09(-0.53%)
Jun 12, 2023 16.18 16.18 16.02 16.16 10,629,265 -0.10(-0.59%)
Jun 09, 2023 16.35 16.42 16.19 16.26 11,545,192 -0.14(-0.87%)
Jun 08, 2023 16.42 16.48 16.30 16.40 11,223,718 +0.16(+1.00%)
Jun 07, 2023 16.42 16.50 16.19 16.24 11,493,855 -0.14(-0.88%)
Jun 06, 2023 16.45 16.51 16.17 16.38 15,084,453 -0.06(-0.35%)
Jun 05, 2023 16.49 16.58 16.37 16.44 12,225,214 -0.11(-0.69%)
Jun 02, 2023 16.60 16.68 16.37 16.56 13,567,282 -0.13(-0.80%)
Jun 01, 2023 16.23 16.78 16.22 16.69 13,208,320 +0.55(+3.38%)
May 31, 2023 16.09 16.46 16.00 16.15 14,980,369 +0.10(+0.60%)
May 30, 2023 16.19 16.22 15.87 16.05 11,748,594 +0.02(+0.16%)
May 26, 2023 16.39 16.43 15.92 16.02 11,745,909 -0.09(-0.59%)
May 25, 2023 16.30 16.35 16.09 16.12 16,869,882 -0.37(-2.23%)
May 24, 2023 16.86 16.87 16.43 16.49 10,568,426 -0.25(-1.52%)
May 23, 2023 16.66 16.85 16.54 16.74 10,656,584 -0.04(-0.23%)
May 22, 2023 16.84 16.94 16.77 16.78 7,494,619 -0.07(-0.39%)
May 19, 2023 16.87 17.13 16.75 16.85 15,457,323 +0.05(+0.28%)
May 18, 2023 17.03 17.03 16.52 16.80 23,923,720 -0.58(-3.36%)
May 17, 2023 17.66 17.66 17.33 17.38 18,858,896 -0.31(-1.76%)
May 16, 2023 18.16 18.19 17.60 17.69 20,226,354 -0.56(-3.05%)
May 15, 2023 18.15 18.35 18.10 18.25 9,017,826 +0.16(+0.89%)
May 12, 2023 17.89 18.12 17.83 18.09 10,403,630 +0.14(+0.79%)
May 11, 2023 18.42 18.53 17.91 17.95 22,004,880 -0.70(-3.74%)
May 10, 2023 18.70 18.72 18.42 18.65 9,720,578 -0.01(-0.05%)
May 09, 2023 18.68 18.79 18.55 18.66 12,361,394 -0.07(-0.35%)
May 08, 2023 19.07 19.11 18.65 18.72 13,011,028 -0.33(-1.73%)
May 05, 2023 18.67 19.26 18.63 19.05 15,952,380 -0.22(-1.13%)
May 04, 2023 19.01 19.57 18.94 19.27 28,506,280 +0.42(+2.25%)
May 03, 2023 18.84 18.97 18.56 18.84 20,239,232 +0.18(+0.96%)
May 02, 2023 17.87 18.71 17.85 18.67 25,214,010 +0.75(+4.16%)
May 01, 2023 18.26 18.36 17.91 17.92 12,537,437 -0.04(-0.21%)
Apr 28, 2023 18.01 18.09 17.77 17.96 13,348,146 -0.12(-0.68%)
Apr 27, 2023 17.82 18.10 17.71 18.08 10,810,171 +0.17(+0.95%)
Apr 26, 2023 18.32 18.34 17.87 17.91 12,265,834 -0.19(-1.04%)
Apr 25, 2023 17.94 18.18 17.75 18.10 14,798,414 +0.11(+0.63%)
Apr 24, 2023 17.91 18.04 17.74 17.99 11,720,319 +0.00(+0.00%)
Apr 21, 2023 18.01 18.18 17.77 17.99 18,101,042 -0.12(-0.68%)
Apr 20, 2023 18.28 18.34 18.06 18.11 13,858,215 -0.04(-0.21%)
Apr 19, 2023 17.95 18.25 17.94 18.15 14,051,492 -0.17(-0.93%)
Apr 18, 2023 18.34 18.61 18.29 18.32 12,217,368 +0.05(+0.26%)
Apr 17, 2023 18.31 18.38 18.05 18.27 21,339,486 -0.28(-1.53%)
Apr 14, 2023 18.67 18.68 18.26 18.55 17,541,964 -0.36(-1.90%)
Apr 13, 2023 18.85 19.13 18.62 18.91 29,673,638 +0.40(+2.14%)
Apr 12, 2023 18.68 18.75 18.39 18.51 15,461,903 +0.20(+1.08%)
Apr 11, 2023 18.47 18.68 18.31 18.32 16,784,902 -0.04(-0.21%)
Apr 10, 2023 18.32 18.40 18.21 18.35 13,712,817 -0.25(-1.37%)
Apr 06, 2023 18.44 18.62 18.29 18.61 18,275,246 +0.05(+0.25%)
Apr 05, 2023 18.72 18.91 18.35 18.56 27,120,030 +0.06(+0.31%)
Apr 04, 2023 17.71 18.60 17.68 18.51 30,540,950 +0.78(+4.42%)
Apr 03, 2023 17.61 17.95 17.43 17.72 16,408,274 +0.21(+1.18%)
Mar 31, 2023 17.60 17.68 17.34 17.52 16,364,103 -0.03(-0.16%)
Mar 30, 2023 17.56 17.66 17.35 17.54 15,364,035 +0.06(+0.32%)
Mar 29, 2023 17.45 17.67 17.36 17.49 14,529,082 -0.11(-0.64%)
Mar 28, 2023 17.52 17.68 17.35 17.60 16,005,157 +0.15(+0.86%)
Mar 27, 2023 17.00 17.45 16.89 17.45 16,046,418 -0.02(-0.11%)
Mar 24, 2023 17.39 17.61 17.22 17.47 19,261,860 +0.21(+1.20%)
Mar 23, 2023 17.20 17.46 17.04 17.26 18,674,506 +0.28(+1.67%)
Mar 22, 2023 16.76 17.18 16.66 16.98 19,059,970 +0.29(+1.75%)
Mar 21, 2023 16.87 16.88 16.49 16.68 21,689,588 -0.52(-3.02%)
Mar 20, 2023 17.22 17.44 17.07 17.20 24,673,460 +0.11(+0.66%)
Mar 17, 2023 16.68 17.25 16.49 17.09 48,829,216 +0.68(+4.14%)
Mar 16, 2023 16.55 16.58 16.03 16.41 24,307,972 -0.08(-0.46%)
Mar 15, 2023 16.41 16.55 16.20 16.49 41,183,696 +0.39(+2.40%)
Mar 14, 2023 16.02 16.16 15.89 16.10 18,124,710 +0.05(+0.29%)
Mar 13, 2023 15.66 16.25 15.62 16.05 39,405,308 +1.05(+6.98%)
Mar 10, 2023 15.00 15.36 14.93 15.01 23,816,592 +0.32(+2.18%)
Mar 09, 2023 14.86 14.96 14.60 14.69 15,745,310 -0.05(-0.32%)
Mar 08, 2023 14.89 15.05 14.69 14.73 17,827,790 -0.14(-0.95%)
Mar 07, 2023 15.19 15.23 14.78 14.87 23,256,264 -0.50(-3.25%)
Mar 06, 2023 15.50 15.54 15.26 15.37 12,200,298 -0.21(-1.33%)
Mar 03, 2023 15.62 15.63 15.41 15.58 15,237,303 +0.13(+0.85%)
Mar 02, 2023 15.27 15.46 15.20 15.45 14,167,557 +0.07(+0.43%)
Mar 01, 2023 15.50 15.54 15.26 15.38 15,753,644 +0.18(+1.18%)
Feb 28, 2023 15.04 15.36 14.95 15.20 22,770,424 +0.14(+0.94%)
Feb 27, 2023 15.03 15.17 14.96 15.06 12,130,526 +0.19(+1.31%)
Feb 24, 2023 14.80 14.88 14.68 14.87 17,540,056 -0.07(-0.44%)
Feb 23, 2023 14.99 15.13 14.91 14.93 16,903,288 -0.13(-0.86%)
Feb 22, 2023 15.35 15.36 14.96 15.06 22,116,756 -0.35(-2.29%)
Feb 21, 2023 15.55 15.61 15.32 15.42 16,636,189 -0.14(-0.90%)
Feb 17, 2023 15.47 15.60 15.28 15.56 23,297,332 -0.20(-1.24%)
Feb 16, 2023 15.72 15.88 15.44 15.75 24,727,306 -0.20(-1.28%)
Feb 15, 2023 16.09 16.17 15.73 15.96 35,223,368 -0.59(-3.59%)
Feb 14, 2023 16.55 16.62 16.23 16.55 20,984,232 -0.11(-0.67%)
Feb 13, 2023 16.49 16.71 16.46 16.66 10,210,519 +0.00(+0.00%)
Feb 10, 2023 16.53 16.77 16.44 16.66 13,421,372 +0.11(+0.67%)
Feb 09, 2023 17.23 17.32 16.36 16.55 19,173,794 -0.49(-2.89%)
Feb 08, 2023 17.23 17.25 16.83 17.04 12,844,271 -0.15(-0.86%)
Feb 07, 2023 17.05 17.37 16.90 17.19 16,479,989 +0.14(+0.82%)
Feb 06, 2023 16.92 17.14 16.83 17.05 16,597,784 +0.03(+0.16%)
Feb 03, 2023 17.47 17.49 16.91 17.02 27,743,210 -1.00(-5.57%)
Feb 02, 2023 18.76 18.76 17.81 18.03 22,445,026 -0.51(-2.76%)
Feb 01, 2023 18.09 18.73 18.00 18.54 19,951,504 +0.37(+2.05%)
Jan 31, 2023 18.01 18.21 17.88 18.17 16,238,242 +0.07(+0.36%)
Jan 30, 2023 18.21 18.35 18.03 18.10 15,153,887 -0.18(-0.97%)
Jan 27, 2023 18.19 18.37 18.03 18.28 21,105,710 -0.02(-0.10%)
Jan 26, 2023 18.29 18.33 18.03 18.30 25,529,732 -0.09(-0.51%)
Jan 25, 2023 17.90 18.43 17.86 18.39 20,941,506 +0.34(+1.91%)
Jan 24, 2023 17.66 18.12 17.63 18.05 20,455,898 +0.18(+0.99%)
Jan 23, 2023 17.40 17.91 17.33 17.87 29,088,674 +0.24(+1.37%)
Jan 20, 2023 17.29 17.64 17.21 17.63 17,804,000 +0.23(+1.34%)
Jan 19, 2023 17.12 17.53 17.10 17.40 18,655,866 +0.32(+1.85%)
Jan 18, 2023 17.61 17.71 17.08 17.08 16,929,094 -0.34(-1.97%)
Jan 17, 2023 18.05 18.08 17.35 17.42 23,107,298 -0.83(-4.53%)
Jan 13, 2023 18.07 18.42 18.06 18.25 17,854,232 +0.20(+1.08%)
Jan 12, 2023 18.15 18.22 17.85 18.06 14,862,490 +0.20(+1.09%)
Jan 11, 2023 18.09 18.14 17.61 17.86 15,432,664 -0.16(-0.88%)
Jan 10, 2023 17.66 18.08 17.51 18.02 17,753,052 +0.39(+2.21%)
Jan 09, 2023 17.86 18.00 17.62 17.63 19,736,104 -0.07(-0.37%)
Jan 06, 2023 17.75 17.81 17.21 17.69 23,355,888 +0.24(+1.38%)
Jan 05, 2023 17.32 17.50 17.04 17.45 19,283,042 -0.09(-0.53%)
Jan 04, 2023 16.87 17.71 16.83 17.54 31,040,890 +0.98(+5.89%)
Jan 03, 2023 16.30 16.68 16.22 16.57 17,578,304 +0.60(+3.78%)
Dec 30, 2022 16.09 16.11 15.83 15.96 13,797,750 -0.07(-0.41%)
Dec 29, 2022 16.14 16.23 16.00 16.03 8,895,271 +0.04(+0.23%)
Dec 28, 2022 16.36 16.41 15.90 15.99 13,956,177 -0.52(-3.15%)
Dec 27, 2022 16.23 16.66 16.20 16.51 12,536,365 +0.35(+2.19%)
Dec 23, 2022 16.10 16.26 15.88 16.16 13,775,108 +0.08(+0.52%)
Dec 22, 2022 16.01 16.15 15.76 16.08 17,479,410 -0.19(-1.14%)
Dec 21, 2022 16.17 16.42 16.10 16.26 21,764,782 +0.20(+1.27%)
Dec 20, 2022 15.66 16.18 15.63 16.06 27,713,482 +0.68(+4.41%)
Dec 19, 2022 15.73 15.78 15.31 15.38 17,656,352 -0.33(-2.07%)
Dec 16, 2022 15.46 15.85 15.38 15.70 21,224,952 +0.23(+1.50%)
Dec 15, 2022 15.75 15.89 15.46 15.47 20,605,100 -0.69(-4.26%)
Dec 14, 2022 16.19 16.35 15.91 16.16 19,622,400 -0.05(-0.29%)
Dec 13, 2022 16.21 16.39 15.94 16.21 30,456,000 +0.66(+4.24%)
Dec 12, 2022 15.32 15.56 15.13 15.55 21,434,528 +0.14(+0.90%)
Dec 09, 2022 15.83 15.98 15.41 15.41 22,226,786 -0.20(-1.31%)
Dec 08, 2022 15.83 15.88 15.57 15.61 17,430,370 -0.06(-0.36%)
Dec 07, 2022 15.41 15.90 15.38 15.67 22,747,180 +0.38(+2.49%)
Dec 06, 2022 15.57 15.71 15.19 15.29 18,466,746 -0.06(-0.42%)
Dec 05, 2022 15.62 15.71 15.31 15.35 22,847,396 -0.43(-2.71%)
Dec 02, 2022 15.59 15.93 15.41 15.78 20,191,876 -0.10(-0.64%)
Dec 01, 2022 15.57 16.11 15.49 15.88 33,572,212 +0.72(+4.72%)
Nov 30, 2022 14.90 15.28 14.75 15.17 27,418,604 +0.42(+2.84%)
Nov 29, 2022 14.49 14.83 14.44 14.75 16,966,246 +0.67(+4.77%)
Nov 28, 2022 14.58 14.61 14.08 14.08 28,644,562 -0.47(-3.25%)
Nov 25, 2022 14.70 14.78 14.54 14.55 10,342,220 -0.19(-1.29%)
Nov 23, 2022 14.47 14.80 14.44 14.74 15,613,587 +0.20(+1.37%)
Nov 22, 2022 14.08 14.58 13.96 14.54 18,265,760 +0.60(+4.30%)
Nov 21, 2022 14.09 14.09 13.74 13.94 13,104,060 -0.25(-1.73%)
Nov 18, 2022 14.17 14.19 13.95 14.19 17,369,594 +0.05(+0.32%)
Nov 17, 2022 14.03 14.19 13.94 14.14 17,540,238 -0.20(-1.39%)
Nov 16, 2022 14.47 14.67 14.33 14.34 12,572,794 -0.19(-1.31%)
Nov 15, 2022 14.87 14.94 14.33 14.53 26,991,020 -0.17(-1.17%)
Nov 14, 2022 14.83 14.91 14.56 14.70 19,618,220 -0.23(-1.52%)
Nov 11, 2022 14.93 15.06 14.81 14.93 19,681,632 +0.01(+0.06%)
Nov 10, 2022 14.64 14.94 14.48 14.92 31,448,166 +0.98(+7.04%)
Nov 09, 2022 14.11 14.36 13.86 13.94 19,414,424 -0.24(-1.67%)
Nov 08, 2022 13.28 14.35 13.21 14.18 41,178,020 +0.94(+7.14%)
Nov 07, 2022 12.98 13.24 12.88 13.23 24,700,606 +0.34(+2.61%)
Nov 04, 2022 12.44 12.93 12.32 12.90 41,749,372 +1.00(+8.40%)
Nov 03, 2022 12.96 12.96 11.81 11.90 64,720,256 -1.13(-8.65%)
Nov 02, 2022 13.80 12.97 13.02 36,814,516 -0.73(-5.28%)
Nov 01, 2022 13.99 14.08 13.71 13.75 26,565,192 +0.10(+0.73%)
Oct 31, 2022 13.75 13.88 13.64 13.65 19,649,754 -0.25(-1.83%)
Oct 28, 2022 13.91 14.02 13.79 13.90 18,523,026 -0.15(-1.10%)
Oct 27, 2022 14.23 14.32 14.03 14.06 19,729,208 -0.20(-1.40%)
Oct 26, 2022 14.06 14.44 14.02 14.26 20,205,366 +0.40(+2.88%)
Oct 25, 2022 13.69 13.96 13.68 13.86 24,267,822 +0.19(+1.40%)
Oct 24, 2022 13.46 13.67 13.30 13.67 20,231,794 +0.04(+0.27%)
Oct 21, 2022 13.25 13.71 13.18 13.63 21,472,330 +0.45(+3.45%)
Oct 20, 2022 13.15 13.57 13.10 13.18 18,721,814 +0.05(+0.42%)
Oct 19, 2022 13.19 13.26 13.03 13.12 23,781,316 -0.31(-2.30%)
Oct 18, 2022 13.46 13.56 13.29 13.43 14,876,868 +0.16(+1.23%)
Oct 17, 2022 13.21 13.49 13.19 13.27 27,599,288 +0.41(+3.18%)
Oct 14, 2022 13.20 13.25 12.83 12.86 20,931,810 -0.46(-3.48%)
Oct 13, 2022 13.23 13.38 12.70 13.32 36,097,556 -0.35(-2.59%)
Oct 12, 2022 13.68 13.91 13.52 13.68 24,521,564 +0.05(+0.33%)
Oct 11, 2022 13.90 14.06 13.63 13.63 21,827,956 -0.24(-1.70%)
Oct 10, 2022 13.92 14.21 13.85 13.87 12,449,856 -0.19(-1.36%)
Oct 07, 2022 14.48 14.56 14.06 14.06 24,155,642 -0.61(-4.15%)
Oct 06, 2022 14.35 14.68 14.25 14.67 25,028,346 +0.23(+1.57%)
Oct 05, 2022 14.28 14.49 14.02 14.44 28,142,034 -0.14(-0.93%)
Oct 04, 2022 14.68 14.98 14.50 14.58 37,510,256 +0.12(+0.82%)
Oct 03, 2022 14.26 14.48 14.04 14.46 38,769,560 +0.38(+2.71%)
Sep 30, 2022 13.64 14.30 13.61 14.08 41,522,848 +0.36(+2.65%)
Sep 29, 2022 13.49 13.72 13.31 13.71 28,473,314 +0.14(+1.00%)
Sep 28, 2022 13.08 13.59 13.06 13.58 25,105,334 +0.77(+6.03%)
Sep 27, 2022 13.05 13.21 12.80 12.80 19,284,476 -0.08(-0.63%)
Sep 26, 2022 13.01 13.19 12.69 12.89 24,354,238 -0.26(-2.00%)
Sep 23, 2022 13.39 13.39 12.95 13.15 27,630,588 -0.54(-3.92%)
Sep 22, 2022 13.87 14.04 13.63 13.69 20,702,680 -0.10(-0.72%)
Sep 21, 2022 13.75 14.09 13.53 13.79 29,536,294 +0.12(+0.86%)
Sep 20, 2022 13.83 13.83 13.49 13.67 27,756,516 -0.41(-2.90%)
Sep 19, 2022 13.72 14.09 13.65 14.08 15,250,466 +0.18(+1.31%)
Sep 16, 2022 13.55 14.10 13.47 13.89 26,669,048 +0.15(+1.06%)
Sep 15, 2022 14.04 14.10 13.61 13.75 26,575,846 -0.42(-2.95%)
Sep 14, 2022 14.19 14.37 14.10 14.17 17,480,088 +0.05(+0.32%)
Sep 13, 2022 14.05 14.37 14.00 14.12 16,790,100 -0.37(-2.57%)
Sep 12, 2022 14.73 14.73 14.41 14.49 19,181,542 +0.04(+0.25%)
Sep 09, 2022 14.38 14.50 14.27 14.46 22,867,050 +0.28(+1.99%)
Sep 08, 2022 13.87 14.19 13.80 14.18 17,943,934 +0.23(+1.63%)
Sep 07, 2022 13.45 14.08 13.36 13.95 22,273,248 +0.48(+3.57%)
Sep 06, 2022 13.62 13.75 13.37 13.47 18,254,708 -0.06(-0.47%)
Sep 02, 2022 13.51 13.83 13.35 13.53 20,998,800 +0.28(+2.12%)
Sep 01, 2022 13.30 13.50 13.20 13.25 26,114,262 -0.24(-1.75%)
Aug 31, 2022 13.52 13.70 13.44 13.49 21,021,220 -0.13(-0.93%)
Aug 30, 2022 13.79 13.80 13.49 13.61 32,414,138 +0.09(+0.69%)
Aug 29, 2022 13.58 13.76 13.46 13.52 31,728,522 -0.11(-0.84%)
Aug 26, 2022 14.46 14.51 13.54 13.63 33,686,860 -0.78(-5.44%)
Aug 25, 2022 14.52 14.53 14.22 14.42 15,390,440 +0.02(+0.12%)
Aug 24, 2022 14.24 14.42 14.07 14.40 20,890,588 +0.12(+0.86%)
Aug 23, 2022 14.33 14.71 14.25 14.28 24,223,452 +0.04(+0.25%)
Aug 22, 2022 13.99 14.36 13.99 14.24 22,756,538 +0.09(+0.62%)
Aug 19, 2022 14.38 14.39 14.11 14.15 25,287,160 -0.30(-2.07%)
Aug 18, 2022 14.54 14.61 14.39 14.45 16,114,970 -0.04(-0.24%)
Aug 17, 2022 14.74 14.78 14.47 14.49 33,680,108 -0.35(-2.37%)
Aug 16, 2022 14.64 14.87 14.57 14.84 20,732,556 +0.16(+1.08%)
Aug 15, 2022 14.36 14.69 14.30 14.68 18,244,024 -0.06(-0.42%)
Aug 12, 2022 14.50 14.83 14.48 14.74 20,936,260 +0.30(+2.07%)
Aug 11, 2022 14.59 14.75 14.42 14.44 18,445,502 -0.11(-0.79%)
Aug 10, 2022 14.64 14.78 14.39 14.56 24,968,272 +0.08(+0.55%)
Aug 09, 2022 14.45 14.49 14.08 14.48 26,629,860 +0.21(+1.48%)
Aug 08, 2022 14.15 14.50 14.05 14.27 28,056,224 +0.53(+3.85%)
Aug 05, 2022 13.59 13.75 13.39 13.74 27,904,740 -0.16(-1.14%)
Aug 04, 2022 13.61 14.11 13.59 13.90 30,943,084 +0.51(+3.82%)
Aug 03, 2022 13.76 13.80 13.29 13.39 29,573,636 -0.28(-2.06%)
Aug 02, 2022 14.02 14.33 13.65 13.67 29,332,960 -0.18(-1.27%)
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.