Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.64 19.77 19.24 19.27 21,122,694 -0.10(-0.53%)
Apr 28, 2022 19.20 19.42 19.07 19.37 19,291,992 +0.16(+0.85%)
Apr 27, 2022 19.23 19.48 19.12 19.21 19,187,972 -0.11(-0.58%)
Apr 26, 2022 19.71 19.86 19.25 19.32 24,401,998 -0.31(-1.58%)
Apr 25, 2022 19.61 19.83 19.19 19.63 37,591,292 -0.86(-4.21%)
Apr 22, 2022 20.32 20.81 20.28 20.50 25,514,486 -0.42(-2.02%)
Apr 21, 2022 21.52 21.59 20.61 20.92 30,225,894 -0.89(-4.08%)
Apr 20, 2022 21.65 21.84 21.45 21.81 22,020,550 +0.21(+0.96%)
Apr 19, 2022 21.62 21.94 21.41 21.60 18,637,442 -0.32(-1.46%)
Apr 18, 2022 22.04 22.45 21.90 21.92 17,480,186 +0.16(+0.71%)
Apr 14, 2022 21.98 22.01 21.51 21.76 22,358,444 -0.33(-1.49%)
Apr 13, 2022 22.15 22.34 21.96 22.09 14,620,672 +0.12(+0.55%)
Apr 12, 2022 22.22 22.39 21.86 21.97 16,910,464 +0.03(+0.16%)
Apr 11, 2022 22.21 22.38 21.73 21.94 17,023,816 -0.01(-0.04%)
Apr 08, 2022 21.51 22.02 21.51 21.95 17,571,818 +0.44(+2.05%)
Apr 07, 2022 21.29 21.64 21.19 21.51 26,422,644 +0.25(+1.18%)
Apr 06, 2022 21.23 21.50 21.05 21.26 16,988,290 +0.13(+0.61%)
Apr 05, 2022 21.56 22.01 21.01 21.13 21,045,630 -0.35(-1.61%)
Apr 04, 2022 21.67 21.70 21.20 21.47 15,058,350 -0.07(-0.32%)
Apr 01, 2022 20.99 21.61 20.97 21.54 18,008,918 +0.35(+1.67%)
Mar 31, 2022 21.46 21.70 21.19 21.19 13,511,980 -0.28(-1.29%)
Mar 30, 2022 21.29 21.54 21.29 21.46 16,117,466 +0.28(+1.30%)
Mar 29, 2022 20.50 21.22 20.39 21.19 24,931,890 +0.26(+1.24%)
Mar 28, 2022 20.82 21.00 20.68 20.93 21,888,124 -0.27(-1.26%)
Mar 25, 2022 20.98 21.27 20.88 21.19 19,659,654 +0.03(+0.16%)
Mar 24, 2022 21.38 21.56 21.08 21.16 20,529,668 -0.06(-0.29%)
Mar 23, 2022 21.07 21.24 20.87 21.22 19,679,726 +0.29(+1.40%)
Mar 22, 2022 20.96 21.07 20.59 20.93 18,894,588 -0.06(-0.29%)
Mar 21, 2022 20.64 21.24 20.62 20.99 24,710,924 +0.37(+1.80%)
Mar 18, 2022 20.81 20.86 20.50 20.62 42,205,148 -0.18(-0.87%)
Mar 17, 2022 20.64 21.19 20.61 20.80 26,458,464 +0.41(+1.99%)
Mar 16, 2022 20.37 20.68 20.04 20.39 27,756,636 -0.14(-0.67%)
Mar 15, 2022 19.70 20.76 19.70 20.53 30,365,266 +0.11(+0.55%)
Mar 14, 2022 20.51 20.74 20.19 20.42 26,777,092 -0.61(-2.92%)
Mar 11, 2022 20.49 21.22 20.28 21.03 23,041,910 -0.12(-0.57%)
Mar 10, 2022 21.09 20.96 21.15 31,334,148 +0.14(+0.66%)
Mar 09, 2022 20.49 21.27 20.21 21.01 45,324,428 -0.89(-4.06%)
Mar 08, 2022 21.67 22.52 21.14 21.90 77,805,568 +0.43(+2.01%)
Mar 07, 2022 21.05 21.57 20.68 21.47 45,284,784 +0.57(+2.73%)
Mar 04, 2022 20.49 21.14 20.36 20.90 41,565,036 +0.54(+2.67%)
Mar 03, 2022 19.97 20.47 19.97 20.36 27,671,054 +0.36(+1.81%)
Mar 02, 2022 19.72 20.18 19.57 19.99 26,959,310 -0.27(-1.32%)
Mar 01, 2022 19.65 20.30 19.63 20.26 37,121,396 +0.77(+3.94%)
Feb 28, 2022 19.76 19.79 19.29 19.49 27,621,442 +0.01(+0.04%)
Feb 25, 2022 19.14 19.54 19.19 19.48 26,053,412 +0.21(+1.11%)
Feb 24, 2022 20.05 20.17 18.89 19.27 62,438,032 -0.25(-1.27%)
Feb 23, 2022 19.41 19.82 19.41 19.52 27,819,354 +0.05(+0.26%)
Feb 22, 2022 19.80 20.04 19.29 19.47 34,863,068 -0.32(-1.60%)
Feb 18, 2022 19.78 0 -0.08(-0.39%)
Feb 17, 2022 19.27 20.07 19.16 19.86 54,593,456 +0.86(+4.50%)
Feb 16, 2022 18.07 19.19 18.07 19.01 48,763,444 +1.33(+7.49%)
Feb 15, 2022 17.52 17.73 17.35 17.68 26,071,314 -0.35(-1.94%)
Feb 14, 2022 17.72 18.13 17.71 18.03 44,440,924 +0.35(+1.98%)
Feb 11, 2022 16.54 17.84 16.49 17.68 37,594,796 +1.18(+7.15%)
Feb 10, 2022 16.81 16.99 16.45 16.50 18,111,526 -0.37(-2.18%)
Feb 09, 2022 17.01 17.08 16.84 16.87 13,337,456 -0.08(-0.45%)
Feb 08, 2022 16.77 16.95 16.70 16.95 16,057,441 +0.21(+1.23%)
Feb 07, 2022 16.54 16.81 16.41 16.74 15,446,113 +0.33(+2.03%)
Feb 04, 2022 16.24 16.58 16.21 16.41 16,558,570 +0.11(+0.68%)
Feb 03, 2022 16.39 16.50 16.30 14,305,622 -0.14(-0.83%)
Feb 02, 2022 16.29 16.67 16.14 16.43 19,490,044 +0.11(+0.68%)
Feb 01, 2022 16.37 16.49 16.14 16.32 16,772,700 -0.05(-0.31%)
Jan 31, 2022 16.01 16.40 16.37 21,427,906 +0.50(+3.18%)
Jan 28, 2022 15.83 15.89 15.61 15.87 22,336,662 -0.13(-0.80%)
Jan 27, 2022 16.03 16.37 15.95 16.00 24,037,784 -0.27(-1.68%)
Jan 26, 2022 16.55 16.86 16.18 16.27 28,391,726 -0.39(-2.36%)
Jan 25, 2022 16.42 16.75 16.36 16.66 19,695,740 +0.10(+0.62%)
Jan 24, 2022 16.45 16.60 16.08 16.56 27,995,010 +0.03(+0.16%)
Jan 21, 2022 17.11 17.15 16.47 16.54 25,396,914 -0.49(-2.86%)
Jan 20, 2022 17.22 17.36 17.01 17.02 23,862,912 -0.22(-1.29%)
Jan 19, 2022 16.08 17.30 16.04 17.25 42,257,188 +1.38(+8.67%)
Jan 18, 2022 15.87 16.11 15.79 15.87 15,420,549 -0.10(-0.64%)
Jan 14, 2022 15.97 0 -0.13(-0.80%)
Jan 13, 2022 16.36 16.49 16.09 16.10 13,948,228 -0.32(-1.93%)
Jan 12, 2022 16.18 16.45 16.06 16.42 22,945,500 +0.29(+1.80%)
Jan 11, 2022 15.96 16.14 15.82 16.13 16,091,258 +0.21(+1.29%)
Jan 10, 2022 15.44 15.93 15.42 15.92 23,060,060 +0.44(+2.87%)
Jan 07, 2022 15.47 15.58 15.33 15.48 14,956,433 +0.07(+0.44%)
Jan 06, 2022 15.63 15.65 15.38 15.41 24,629,614 -0.47(-2.96%)
Jan 05, 2022 16.19 16.33 15.85 15.88 23,684,086 -0.14(-0.85%)
Jan 04, 2022 15.90 16.17 15.86 16.01 16,595,732 +0.16(+1.03%)
Jan 03, 2022 16.06 16.07 15.83 15.85 15,201,001 -0.39(-2.42%)
Dec 31, 2021 16.23 16.31 16.06 16.24 16,706,766 +0.15(+0.96%)
Dec 30, 2021 15.73 16.15 15.72 16.09 15,858,523 +0.36(+2.28%)
Dec 29, 2021 15.60 15.95 15.57 15.73 20,222,474 +0.03(+0.16%)
Dec 28, 2021 15.77 15.96 15.65 15.71 12,058,833 -0.03(-0.22%)
Dec 27, 2021 15.82 15.89 15.62 15.74 13,731,856 -0.14(-0.86%)
Dec 23, 2021 15.76 15.98 15.72 15.88 14,226,892 +0.03(+0.22%)
Dec 22, 2021 15.77 15.86 15.54 15.84 17,667,990 +0.12(+0.76%)
Dec 21, 2021 15.75 15.83 15.55 15.72 16,263,495 +0.05(+0.33%)
Dec 20, 2021 15.71 15.77 15.46 15.67 20,679,448 -0.05(-0.33%)
Dec 17, 2021 15.87 16.12 15.71 15.72 36,061,948 -0.04(-0.27%)
Dec 16, 2021 15.30 15.79 15.30 15.77 28,674,480 +0.68(+4.48%)
Dec 15, 2021 15.22 15.24 14.77 15.09 31,521,708 -0.18(-1.18%)
Dec 14, 2021 15.13 15.41 15.10 15.27 17,590,756 -0.09(-0.61%)
Dec 13, 2021 15.39 15.52 15.26 15.36 22,027,620 +0.02(+0.11%)
Dec 10, 2021 15.60 15.61 15.32 15.35 18,263,856 -0.19(-1.21%)
Dec 09, 2021 15.66 15.72 15.41 15.54 18,216,950 -0.37(-2.31%)
Dec 08, 2021 15.80 15.95 15.69 15.90 11,999,658 +0.03(+0.22%)
Dec 07, 2021 15.83 16.02 15.74 15.87 18,998,678 +0.06(+0.38%)
Dec 06, 2021 15.48 15.86 15.42 15.81 20,606,222 +0.23(+1.48%)
Dec 03, 2021 15.56 15.61 15.24 15.58 25,763,040 +0.03(+0.22%)
Dec 02, 2021 15.70 15.72 15.34 15.54 27,231,474 -0.18(-1.14%)
Dec 01, 2021 16.32 16.62 15.71 15.72 24,037,340 -0.51(-3.16%)
Nov 30, 2021 16.54 16.89 16.18 16.24 24,648,542 -0.14(-0.84%)
Nov 29, 2021 16.29 16.42 16.14 16.37 20,876,970 -0.02(-0.13%)
Nov 26, 2021 16.75 16.77 16.26 16.39 16,516,403 -0.01(-0.05%)
Nov 24, 2021 16.27 16.52 16.26 16.40 16,394,743 -0.03(-0.21%)
Nov 23, 2021 16.50 16.64 16.34 16.44 16,047,973 -0.30(-1.82%)
Nov 22, 2021 16.77 16.94 16.52 16.74 22,673,222 -0.39(-2.27%)
Nov 19, 2021 17.30 17.52 17.05 17.13 21,116,986 -0.26(-1.51%)
Nov 18, 2021 17.68 17.39 17.33 17.39 17,647,922 -0.36(-2.05%)
Nov 17, 2021 17.60 17.93 17.54 17.76 22,047,574 +0.33(+1.89%)
Nov 16, 2021 17.64 17.81 17.36 17.43 21,617,568 -0.25(-1.44%)
Nov 15, 2021 17.55 17.73 17.43 17.68 18,368,626 +0.13(+0.72%)
Nov 12, 2021 17.34 17.72 17.25 17.55 18,330,768 +0.08(+0.48%)
Nov 11, 2021 17.64 17.69 17.39 17.47 27,873,188 +0.13(+0.73%)
Nov 10, 2021 17.13 17.34 37,490,356 +0.74(+4.49%)
Nov 09, 2021 16.50 16.61 16.30 16.60 16,670,779 +0.12(+0.72%)
Nov 08, 2021 16.72 16.75 16.36 16.48 20,313,150 -0.10(-0.61%)
Nov 05, 2021 16.01 16.58 15.91 16.58 24,924,874 +0.72(+4.53%)
Nov 04, 2021 15.95 16.18 15.73 15.86 23,735,760 +0.11(+0.70%)
Nov 03, 2021 15.40 15.88 15.39 15.75 22,709,792 +0.13(+0.81%)
Nov 02, 2021 15.64 15.64 15.45 15.62 17,476,046 -0.01(-0.05%)
Nov 01, 2021 15.54 15.83 15.57 15.63 19,043,782 +0.09(+0.60%)
Oct 29, 2021 15.76 15.84 15.54 15.54 26,913,856 -0.48(-3.01%)
Oct 28, 2021 16.43 16.47 15.99 16.02 24,898,896 -0.38(-2.32%)
Oct 27, 2021 16.39 16.52 16.33 16.40 12,648,399 -0.03(-0.21%)
Oct 26, 2021 16.46 16.44 14,245,593 -0.10(-0.61%)
Oct 25, 2021 16.72 16.72 16.51 16.54 14,807,284 +0.06(+0.36%)
Oct 22, 2021 16.66 16.96 16.43 16.48 23,454,040 +0.09(+0.57%)
Oct 21, 2021 16.34 16.44 16.25 16.39 11,720,531 -0.04(-0.26%)
Oct 20, 2021 16.44 16.64 16.35 16.43 15,808,019 +0.09(+0.57%)
Oct 19, 2021 16.45 16.49 16.13 16.34 15,075,760 +0.20(+1.26%)
Oct 18, 2021 16.14 16.28 15.99 16.13 13,463,057 -0.05(-0.31%)
Oct 15, 2021 16.22 16.29 15.90 16.18 21,026,800 -0.37(-2.25%)
Oct 14, 2021 16.49 16.70 16.41 16.56 23,463,666 +0.29(+1.77%)
Oct 13, 2021 16.00 16.43 15.97 16.27 28,180,140 +0.48(+3.05%)
Oct 12, 2021 15.64 15.93 15.49 15.79 18,220,804 +0.19(+1.19%)
Oct 11, 2021 15.74 15.84 15.52 15.60 10,982,930 -0.07(-0.43%)
Oct 08, 2021 16.10 16.13 15.66 15.67 18,995,678 -0.06(-0.38%)
Oct 07, 2021 15.52 15.76 15.51 15.73 19,218,092 +0.12(+0.76%)
Oct 06, 2021 15.28 15.62 15.24 15.61 16,366,563 +0.25(+1.65%)
Oct 05, 2021 15.35 15.39 15.07 15.35 20,956,354 -0.07(-0.44%)
Oct 04, 2021 15.22 15.57 15.19 15.42 21,079,014 +0.20(+1.33%)
Oct 01, 2021 15.29 15.29 15.00 15.22 24,399,160 -0.05(-0.33%)
Sep 30, 2021 14.96 15.41 14.93 15.27 26,421,164 +0.40(+2.67%)
Sep 29, 2021 15.26 15.35 14.85 14.87 27,847,370 -0.44(-2.87%)
Sep 28, 2021 15.07 15.33 14.86 15.31 31,490,574 +0.13(+0.84%)
Sep 27, 2021 15.28 15.44 15.13 15.18 24,504,486 -0.07(-0.44%)
Sep 24, 2021 15.30 15.46 15.25 15.25 15,806,331 -0.17(-1.10%)
Sep 23, 2021 15.48 15.55 15.30 15.42 23,315,584 -0.19(-1.19%)
Sep 22, 2021 15.69 15.91 15.57 15.61 20,157,860 -0.03(-0.22%)
Sep 21, 2021 15.90 15.95 15.63 15.64 21,570,146 -0.14(-0.86%)
Sep 20, 2021 15.42 15.78 15.31 15.78 27,295,198 +0.25(+1.58%)
Sep 17, 2021 15.63 15.64 15.45 15.53 27,562,692 -0.13(-0.81%)
Sep 16, 2021 16.06 16.06 15.57 15.66 47,792,140 -0.72(-4.39%)
Sep 15, 2021 16.48 16.64 16.35 16.38 17,765,224 -0.12(-0.72%)
Sep 14, 2021 16.61 16.77 16.45 16.50 19,051,570 +0.03(+0.15%)
Sep 13, 2021 16.40 16.66 16.27 16.47 18,766,206 +0.10(+0.62%)
Sep 10, 2021 16.66 16.72 16.37 16.37 17,329,264 -0.29(-1.73%)
Sep 09, 2021 16.93 16.93 16.60 16.66 19,077,314 -0.14(-0.86%)
Sep 08, 2021 16.77 16.90 16.59 16.80 23,413,648 +0.01(+0.05%)
Sep 07, 2021 17.05 17.05 16.69 16.79 23,784,190 -0.38(-2.22%)
Sep 03, 2021 17.07 17.35 16.96 17.17 23,927,594 +0.36(+2.16%)
Sep 02, 2021 16.77 16.83 16.65 16.81 15,602,857 +0.05(+0.30%)
Sep 01, 2021 17.09 17.10 16.75 16.76 16,167,486 -0.22(-1.30%)
Aug 31, 2021 16.83 17.01 16.77 16.98 14,181,586 +0.22(+1.31%)
Aug 30, 2021 17.12 17.13 16.68 16.76 15,420,676 -0.19(-1.13%)
Aug 27, 2021 16.51 17.03 16.45 16.95 17,169,092 +0.43(+2.58%)
Aug 26, 2021 16.44 16.64 16.41 16.52 11,774,142 -0.10(-0.60%)
Aug 25, 2021 16.71 16.72 16.49 16.62 13,164,196 -0.23(-1.34%)
Aug 24, 2021 16.97 16.97 16.73 16.85 14,601,391 -0.03(-0.15%)
Aug 23, 2021 16.40 16.97 16.18 16.87 26,326,068 +0.77(+4.78%)
Aug 20, 2021 15.92 16.25 15.73 16.10 15,139,996 +0.08(+0.52%)
Aug 19, 2021 16.23 16.30 15.96 16.02 23,417,632 -0.28(-1.70%)
Aug 18, 2021 16.77 16.77 16.24 16.30 25,499,428 -0.43(-2.55%)
Aug 17, 2021 16.87 16.95 16.60 16.72 18,543,260 -0.18(-1.09%)
Aug 16, 2021 16.84 17.05 16.78 16.91 18,389,904 -0.07(-0.39%)
Aug 13, 2021 17.00 17.16 16.86 16.97 15,661,217 +0.18(+1.10%)
Aug 12, 2021 16.92 16.94 16.64 16.79 14,648,164 -0.22(-1.28%)
Aug 11, 2021 16.81 17.17 16.77 17.01 18,058,560 +0.39(+2.37%)
Aug 10, 2021 17.15 17.23 16.61 16.61 32,692,956 -0.60(-3.50%)
Aug 09, 2021 17.16 17.44 17.09 17.22 29,191,264 -0.20(-1.15%)
Aug 06, 2021 17.38 17.59 17.04 17.42 35,500,280 -0.39(-2.16%)
Aug 05, 2021 18.14 18.14 17.76 17.80 13,796,571 -0.33(-1.80%)
Aug 04, 2021 18.43 18.67 18.11 18.13 20,047,124 -0.06(-0.32%)
Aug 03, 2021 18.05 18.23 18.03 18.19 12,825,207 +0.13(+0.70%)
Aug 02, 2021 18.24 18.25 17.93 18.06 14,599,114 -0.17(-0.92%)
Jul 30, 2021 18.16 18.42 18.08 18.23 12,160,926 -0.03(-0.18%)
Jul 29, 2021 18.21 18.42 18.08 18.26 19,585,340 +0.39(+2.20%)
Jul 28, 2021 17.56 17.90 17.51 17.87 14,271,072 +0.29(+1.67%)
Jul 27, 2021 17.47 17.64 17.32 17.58 12,531,578 +0.14(+0.82%)
Jul 26, 2021 17.30 17.62 17.23 17.44 12,274,353 +0.16(+0.92%)
Jul 23, 2021 17.29 17.40 17.11 17.28 12,309,657 -0.09(-0.53%)
Jul 22, 2021 17.40 17.48 17.18 17.37 12,146,746 -0.13(-0.77%)
Jul 21, 2021 17.23 17.59 17.19 17.50 14,387,578 +0.15(+0.87%)
Jul 20, 2021 17.31 17.63 17.21 17.35 19,388,680 +0.15(+0.88%)
Jul 19, 2021 17.28 17.46 16.97 17.20 24,046,240 -0.27(-1.53%)
Jul 16, 2021 17.73 17.76 17.34 17.47 20,799,362 -0.34(-1.93%)
Jul 15, 2021 17.85 17.88 17.54 17.81 15,337,407 -0.05(-0.28%)
Jul 14, 2021 18.12 18.13 17.75 17.86 15,719,129 +0.16(+0.90%)
Jul 13, 2021 17.52 18.03 17.51 17.70 17,738,776 +0.26(+1.49%)
Jul 12, 2021 17.59 17.81 17.39 17.44 12,565,874 -0.25(-1.42%)
Jul 09, 2021 17.42 17.76 17.39 17.70 12,722,746 +0.34(+1.98%)
Jul 08, 2021 17.76 17.83 17.23 17.35 17,256,280 -0.39(-2.22%)
Jul 07, 2021 17.93 17.93 17.61 17.75 11,123,146 -0.08(-0.47%)
Jul 06, 2021 17.68 17.89 17.57 17.83 24,129,938 +0.42(+2.40%)
Jul 02, 2021 17.44 17.55 17.24 17.41 12,805,624 +0.18(+1.02%)
Jul 01, 2021 17.53 17.54 17.17 17.23 15,496,113 -0.08(-0.48%)
Jun 30, 2021 17.33 17.43 17.13 17.32 12,588,585 +0.13(+0.73%)
Jun 29, 2021 17.10 17.32 16.99 17.19 14,832,718 -0.14(-0.82%)
Jun 28, 2021 17.52 17.62 17.20 17.33 14,408,036 -0.16(-0.91%)
Jun 25, 2021 17.75 17.79 17.44 17.49 13,457,401 -0.07(-0.38%)
Jun 24, 2021 17.64 17.73 17.52 17.56 12,588,523 +0.01(+0.05%)
Jun 23, 2021 17.85 17.88 17.53 17.55 12,326,726 -0.10(-0.57%)
Jun 22, 2021 17.64 17.82 17.57 17.65 15,429,730 -0.06(-0.33%)
Jun 21, 2021 17.54 17.81 17.42 17.71 18,778,242 +0.34(+1.93%)
Jun 18, 2021 17.69 17.77 17.36 17.38 36,097,696 -0.23(-1.33%)
Jun 17, 2021 18.25 18.32 17.59 17.61 44,255,240 -1.19(-6.33%)
Jun 16, 2021 19.12 19.38 18.79 18.80 25,522,192 -0.28(-1.49%)
Jun 15, 2021 19.39 19.39 19.07 19.09 13,320,506 -0.30(-1.56%)
Jun 14, 2021 19.16 19.48 19.01 19.39 15,659,972 -0.07(-0.34%)
Jun 11, 2021 19.77 19.81 19.45 19.45 13,079,895 -0.40(-2.02%)
Jun 10, 2021 19.28 19.87 19.20 19.86 15,729,811 +0.59(+3.04%)
Jun 09, 2021 19.34 19.53 19.27 19.27 12,464,427 -0.09(-0.48%)
Jun 08, 2021 19.55 19.70 19.36 19.36 12,735,445 -0.24(-1.24%)
Jun 07, 2021 19.53 19.67 19.40 19.60 13,074,371 -0.04(-0.21%)
Jun 04, 2021 19.53 19.83 19.47 19.65 16,021,362 +0.21(+1.08%)
Jun 03, 2021 19.74 19.76 19.37 19.44 25,263,278 -0.80(-3.97%)
Jun 02, 2021 20.33 20.41 20.22 20.24 11,455,295 -0.08(-0.37%)
Jun 01, 2021 20.21 20.35 19.92 20.32 20,949,308 +0.15(+0.75%)
May 28, 2021 19.72 20.22 19.66 20.17 24,339,242 +0.18(+0.92%)
May 27, 2021 20.44 20.45 19.87 19.98 24,885,540 -0.44(-2.14%)
May 26, 2021 20.61 20.72 20.35 20.42 18,307,652 +0.00(+0.00%)
May 25, 2021 20.48 20.51 20.13 20.42 23,293,136 -0.08(-0.41%)
May 24, 2021 20.59 20.68 20.38 20.50 11,010,390 -0.02(-0.08%)
May 21, 2021 20.77 20.81 20.34 20.52 17,446,836 -0.09(-0.44%)
May 20, 2021 20.38 20.77 20.31 20.61 16,428,563 +0.18(+0.89%)
May 19, 2021 20.65 21.07 20.28 20.43 28,310,928 -0.43(-2.07%)
May 18, 2021 20.96 20.96 20.44 20.86 22,897,610 -0.13(-0.63%)
May 17, 2021 20.17 21.01 19.94 20.99 36,341,324 +1.04(+5.20%)
May 14, 2021 19.79 20.00 19.69 19.95 11,908,894 +0.37(+1.87%)
May 13, 2021 19.44 19.70 19.22 19.59 13,881,520 +0.04(+0.21%)
May 12, 2021 19.89 20.09 19.46 19.55 17,257,886 -0.35(-1.75%)
May 11, 2021 19.50 19.96 19.43 19.89 16,779,114 +0.02(+0.08%)
May 10, 2021 20.13 20.30 19.87 19.88 23,463,886 +0.01(+0.04%)
May 07, 2021 19.90 20.06 19.60 19.87 29,168,782 +0.31(+1.57%)
May 06, 2021 18.76 19.60 18.75 19.56 41,510,492 +1.08(+5.84%)
May 05, 2021 18.52 18.58 18.22 18.48 16,121,373 +0.20(+1.09%)
May 04, 2021 18.37 18.73 18.08 18.28 20,281,666 -0.18(-0.99%)
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.