Barrick Gold Corp (NY: GOLD )

16.84 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.61 19.02 18.45 18.76 14,947,941 +0.27(+1.49%)
Mar 30, 2021 18.65 18.71 18.41 18.48 15,719,757 -0.62(-3.22%)
Mar 29, 2021 18.88 19.13 18.53 19.10 18,466,562 +0.15(+0.80%)
Mar 26, 2021 18.58 18.95 18.58 18.95 22,123,604 +0.26(+1.37%)
Mar 25, 2021 18.98 19.03 18.48 18.69 24,370,064 -0.41(-2.13%)
Mar 24, 2021 19.18 19.21 18.91 19.10 17,764,020 -0.08(-0.40%)
Mar 23, 2021 19.48 19.48 18.96 19.17 18,578,924 -0.36(-1.84%)
Mar 22, 2021 19.65 19.78 19.50 19.53 13,039,474 -0.32(-1.62%)
Mar 19, 2021 19.84 19.88 19.60 19.85 25,782,086 +0.09(+0.48%)
Mar 18, 2021 19.72 20.02 19.62 19.76 13,866,134 -0.26(-1.28%)
Mar 17, 2021 19.50 20.21 19.31 20.02 21,280,368 +0.40(+2.03%)
Mar 16, 2021 19.74 19.76 19.43 19.62 12,789,499 -0.06(-0.29%)
Mar 15, 2021 19.38 19.76 19.25 19.67 17,064,264 +0.43(+2.21%)
Mar 12, 2021 18.94 19.34 18.77 19.25 13,451,349 +0.01(+0.05%)
Mar 11, 2021 19.20 19.36 18.95 19.24 15,246,977 +0.18(+0.94%)
Mar 10, 2021 19.03 19.26 18.76 19.06 17,536,406 +0.12(+0.65%)
Mar 09, 2021 19.02 19.34 18.80 18.94 20,447,272 +0.46(+2.51%)
Mar 08, 2021 18.78 18.81 18.29 18.47 15,157,735 -0.32(-1.71%)
Mar 05, 2021 18.58 18.82 18.20 18.79 22,024,898 +0.28(+1.54%)
Mar 04, 2021 18.47 18.95 18.26 18.51 29,968,288 +0.04(+0.21%)
Mar 03, 2021 18.39 18.54 18.01 18.47 22,522,472 -0.34(-1.81%)
Mar 02, 2021 18.18 18.93 18.14 18.81 27,124,616 +0.84(+4.69%)
Mar 01, 2021 18.00 18.23 17.81 17.97 25,412,794 +0.28(+1.61%)
Feb 26, 2021 18.22 18.27 17.66 17.69 34,674,980 -0.63(-3.44%)
Feb 25, 2021 18.69 19.02 18.23 18.32 27,376,576 -0.61(-3.23%)
Feb 24, 2021 18.81 19.04 18.58 18.93 18,887,820 -0.06(-0.30%)
Feb 23, 2021 19.32 19.37 18.64 18.98 24,277,394 -0.35(-1.80%)
Feb 22, 2021 18.76 19.40 18.70 19.33 30,609,626 +0.71(+3.79%)
Feb 19, 2021 19.17 19.24 18.54 18.63 40,418,656 -0.51(-2.66%)
Feb 18, 2021 19.65 19.77 19.04 19.14 31,176,564 -0.48(-2.45%)
Feb 17, 2021 20.07 20.07 19.40 19.62 38,936,760 -0.82(-4.01%)
Feb 16, 2021 20.71 20.82 20.39 20.43 19,812,314 -0.42(-2.03%)
Feb 12, 2021 20.78 20.99 20.44 20.86 15,475,078 -0.04(-0.18%)
Feb 11, 2021 21.24 21.25 20.82 20.90 13,459,426 -0.30(-1.42%)
Feb 10, 2021 21.26 21.38 21.03 21.20 11,417,458 +0.08(+0.36%)
Feb 09, 2021 21.21 21.23 20.96 21.12 13,660,371 -0.03(-0.13%)
Feb 08, 2021 21.31 21.36 21.08 21.15 12,338,759 +0.12(+0.58%)
Feb 05, 2021 20.81 21.08 20.59 21.03 18,472,738 +0.32(+1.55%)
Feb 04, 2021 20.63 20.76 20.23 20.71 18,747,604 -0.33(-1.57%)
Feb 03, 2021 21.02 21.17 20.89 21.04 11,702,568 +0.00(+0.00%)
Feb 02, 2021 20.85 21.21 20.66 21.04 16,300,876 -0.19(-0.89%)
Feb 01, 2021 21.59 21.63 20.85 21.23 26,617,652 +0.16(+0.76%)
Jan 29, 2021 21.57 21.73 20.95 21.07 26,987,222 +0.01(+0.05%)
Jan 28, 2021 21.13 21.24 20.80 21.06 24,597,692 +0.35(+1.68%)
Jan 27, 2021 21.74 21.76 20.60 20.71 34,576,628 -1.21(-5.54%)
Jan 26, 2021 22.07 22.19 21.89 21.92 12,350,007 -0.15(-0.68%)
Jan 25, 2021 22.22 22.37 21.85 22.07 16,396,010 -0.03(-0.13%)
Jan 22, 2021 21.83 22.31 21.58 22.10 13,933,719 -0.20(-0.89%)
Jan 21, 2021 22.45 22.48 22.05 22.30 14,945,503 -0.14(-0.63%)
Jan 20, 2021 22.35 22.56 22.21 22.44 18,163,438 +0.41(+1.88%)
Jan 19, 2021 21.97 22.11 21.76 22.03 17,577,290 +0.24(+1.08%)
Jan 15, 2021 22.21 22.34 21.76 21.79 17,319,612 -0.51(-2.28%)
Jan 14, 2021 22.20 22.52 22.17 22.30 16,036,018 +0.08(+0.34%)
Jan 13, 2021 22.22 22.51 22.12 22.22 18,318,662 +0.06(+0.25%)
Jan 12, 2021 22.21 22.29 21.85 22.17 23,925,902 +0.02(+0.08%)
Jan 11, 2021 22.16 22.39 22.07 22.15 22,898,724 -0.42(-1.88%)
Jan 08, 2021 22.81 22.95 22.21 22.57 27,423,454 -0.75(-3.23%)
Jan 07, 2021 23.11 23.41 22.84 23.33 20,159,982 +0.25(+1.10%)
Jan 06, 2021 22.67 23.14 22.51 23.07 32,214,938 +0.21(+0.91%)
Jan 05, 2021 23.48 23.50 22.69 22.86 32,761,802 -0.32(-1.38%)
Jan 04, 2021 22.46 23.35 22.24 23.18 43,542,828 +1.73(+8.08%)
Dec 31, 2020 21.45 21.45 21.45 17,021,706 -0.43(-1.98%)
Dec 30, 2020 21.63 21.92 21.52 21.89 17,021,706 +0.31(+1.44%)
Dec 29, 2020 21.62 21.92 21.42 21.57 15,554,446 +0.07(+0.31%)
Dec 28, 2020 22.15 22.17 21.47 21.51 16,889,366 -0.06(-0.26%)
Dec 24, 2020 21.47 21.70 21.40 21.57 5,224,587 +0.07(+0.31%)
Dec 23, 2020 21.30 21.69 21.24 21.50 12,451,891 +0.29(+1.38%)
Dec 22, 2020 21.66 21.71 20.96 21.21 21,047,642 -0.47(-2.17%)
Dec 21, 2020 21.89 22.05 21.61 21.68 21,954,388 -0.24(-1.07%)
Dec 18, 2020 22.31 22.31 21.90 21.91 15,719,423 -0.30(-1.36%)
Dec 17, 2020 22.26 22.64 22.05 22.21 21,498,900 +0.49(+2.25%)
Dec 16, 2020 21.67 21.79 21.34 21.73 18,268,660 +0.19(+0.87%)
Dec 15, 2020 21.51 21.82 21.39 21.54 17,029,020 +0.40(+1.92%)
Dec 14, 2020 21.57 21.73 21.09 21.13 15,623,014 -0.43(-2.01%)
Dec 11, 2020 21.73 21.95 21.51 21.57 14,828,907 -0.18(-0.82%)
Dec 10, 2020 22.13 22.20 21.64 21.74 19,098,516 -0.25(-1.16%)
Dec 09, 2020 22.37 22.42 21.83 22.00 21,802,384 -0.51(-2.26%)
Dec 08, 2020 22.70 22.70 22.37 22.51 14,541,697 -0.05(-0.21%)
Dec 07, 2020 22.13 22.79 22.09 22.55 19,923,484 +0.42(+1.91%)
Dec 04, 2020 22.37 22.41 21.88 22.13 18,147,794 -0.10(-0.47%)
Dec 03, 2020 22.77 22.80 22.06 22.23 19,441,398 -0.33(-1.46%)
Dec 02, 2020 22.57 22.70 22.23 22.56 18,748,744 +0.12(+0.55%)
Dec 01, 2020 22.47 22.60 22.08 22.44 28,135,524 +0.65(+2.98%)
Nov 30, 2020 21.18 21.86 21.06 21.79 25,887,106 +0.42(+1.98%)
Nov 27, 2020 21.20 21.40 20.92 21.37 17,893,148 -0.02(-0.10%)
Nov 25, 2020 21.67 21.75 21.23 21.39 39,446,548 +0.04(+0.18%)
Nov 24, 2020 21.16 21.78 21.11 21.35 46,546,884 -0.42(-1.94%)
Nov 23, 2020 22.64 22.64 21.68 21.77 39,003,368 -0.97(-4.28%)
Nov 20, 2020 22.79 23.08 22.64 22.75 17,830,840 +0.09(+0.41%)
Nov 19, 2020 22.64 22.90 22.49 22.65 19,434,932 -0.26(-1.14%)
Nov 18, 2020 23.65 23.68 22.88 22.92 30,594,080 -0.85(-3.59%)
Nov 17, 2020 24.17 24.27 23.73 23.77 19,994,568 -0.46(-1.89%)
Nov 16, 2020 24.17 24.38 23.86 24.23 18,528,734 -0.03(-0.12%)
Nov 13, 2020 24.64 24.68 24.24 24.26 12,567,457 -0.02(-0.08%)
Nov 12, 2020 24.38 24.58 24.20 24.27 13,708,422 +0.11(+0.47%)
Nov 11, 2020 24.19 24.21 23.74 24.16 22,705,306 -0.14(-0.58%)
Nov 10, 2020 25.20 25.30 24.27 24.30 24,721,784 -0.90(-3.57%)
Nov 09, 2020 25.50 25.71 24.44 25.20 50,732,872 -1.85(-6.82%)
Nov 06, 2020 27.69 27.73 26.94 27.05 14,449,432 -0.42(-1.53%)
Nov 05, 2020 26.62 27.68 26.59 27.47 30,426,798 +1.64(+6.35%)
Nov 04, 2020 25.99 26.33 25.62 25.83 15,771,400 -0.20(-0.76%)
Nov 03, 2020 25.76 26.12 25.53 26.03 14,925,206 +0.58(+2.28%)
Nov 02, 2020 25.30 25.48 24.85 25.45 16,081,177 +0.40(+1.61%)
Oct 30, 2020 24.74 25.08 24.12 25.04 15,856,644 +0.52(+2.14%)
Oct 29, 2020 24.03 24.89 23.95 24.52 16,431,988 +0.23(+0.96%)
Oct 28, 2020 24.78 24.88 24.09 24.28 23,666,456 -1.10(-4.32%)
Oct 27, 2020 24.98 25.41 24.85 25.38 11,407,685 +0.43(+1.73%)
Oct 26, 2020 24.91 25.46 24.90 24.95 10,951,573 -0.17(-0.67%)
Oct 23, 2020 25.09 25.24 24.93 25.12 10,285,220 -0.07(-0.30%)
Oct 22, 2020 25.35 25.39 24.87 25.19 14,506,195 -0.45(-1.75%)
Oct 21, 2020 25.56 25.79 25.39 25.64 11,851,260 +0.28(+1.11%)
Oct 20, 2020 25.41 25.56 25.15 25.36 15,443,696 +0.05(+0.19%)
Oct 19, 2020 26.06 26.20 25.30 25.31 13,679,551 -0.52(-1.99%)
Oct 16, 2020 26.10 26.13 25.76 25.83 9,597,091 -0.17(-0.65%)
Oct 15, 2020 26.20 26.31 25.82 26.00 11,489,457 -0.52(-1.98%)
Oct 14, 2020 26.42 26.79 26.19 26.52 11,306,926 +0.33(+1.25%)
Oct 13, 2020 26.05 26.29 25.46 26.20 13,318,877 -0.07(-0.29%)
Oct 12, 2020 26.19 26.41 26.05 26.27 10,512,492 -0.01(-0.04%)
Oct 09, 2020 26.02 26.28 25.78 26.28 15,472,073 +0.73(+2.86%)
Oct 08, 2020 25.41 25.78 25.20 25.55 14,303,567 +0.30(+1.19%)
Oct 07, 2020 25.66 25.79 25.18 25.25 19,575,474 -0.10(-0.41%)
Oct 06, 2020 26.62 26.74 25.33 25.35 19,737,578 -1.23(-4.62%)
Oct 05, 2020 26.24 26.93 26.20 26.58 11,392,661 +0.45(+1.72%)
Oct 02, 2020 26.41 26.60 26.06 26.13 10,541,815 -0.35(-1.31%)
Oct 01, 2020 26.60 26.75 26.30 26.48 11,050,093 +0.14(+0.53%)
Sep 30, 2020 26.35 26.60 26.05 26.34 15,892,004 -0.16(-0.60%)
Sep 29, 2020 26.20 26.68 26.11 26.50 13,295,295 +0.49(+1.87%)
Sep 28, 2020 26.23 26.27 25.72 26.01 13,362,289 +0.06(+0.22%)
Sep 25, 2020 25.81 26.09 25.54 25.95 10,059,900 +0.05(+0.18%)
Sep 24, 2020 25.17 26.02 25.14 25.91 21,758,220 +0.48(+1.88%)
Sep 23, 2020 26.32 26.35 25.28 25.43 25,737,876 -1.20(-4.50%)
Sep 22, 2020 26.50 26.83 26.35 26.63 15,601,733 +0.22(+0.82%)
Sep 21, 2020 26.61 26.88 26.05 26.41 18,600,174 -0.66(-2.42%)
Sep 18, 2020 27.45 27.69 27.04 27.07 28,778,358 -0.23(-0.86%)
Sep 17, 2020 27.67 27.67 26.99 27.30 28,099,076 -0.80(-2.83%)
Sep 16, 2020 28.34 28.44 27.72 28.10 22,244,142 +0.00(+0.00%)
Sep 15, 2020 28.35 28.61 27.98 28.10 13,388,383 +0.06(+0.20%)
Sep 14, 2020 28.13 28.39 27.56 28.04 16,666,101 +0.17(+0.61%)
Sep 11, 2020 28.39 28.65 27.74 27.87 13,420,921 -0.34(-1.20%)
Sep 10, 2020 28.84 28.92 28.08 28.21 17,255,916 -0.33(-1.15%)
Sep 09, 2020 27.65 28.67 27.59 28.54 21,862,074 +1.18(+4.32%)
Sep 08, 2020 26.73 27.96 26.47 27.36 18,929,012 +0.14(+0.52%)
Sep 04, 2020 27.15 27.45 26.31 27.22 22,891,100 -0.20(-0.72%)
Sep 03, 2020 27.48 27.82 26.79 27.41 18,929,634 -0.33(-1.18%)
Sep 02, 2020 27.33 27.78 26.80 27.74 17,958,910 +0.26(+0.95%)
Sep 01, 2020 28.36 28.42 27.15 27.48 18,223,038 -0.30(-1.08%)
Aug 31, 2020 27.62 28.09 27.43 27.78 15,195,483 +0.42(+1.54%)
Aug 28, 2020 27.37 27.68 27.22 27.36 20,849,664 +0.68(+2.54%)
Aug 27, 2020 27.87 27.91 26.43 26.68 24,834,978 -0.74(-2.69%)
Aug 26, 2020 26.55 27.43 26.50 27.42 18,467,056 +0.58(+2.16%)
Aug 25, 2020 26.92 27.01 26.25 26.84 18,679,896 -0.21(-0.76%)
Aug 24, 2020 27.80 27.84 27.01 27.04 17,987,386 -0.32(-1.16%)
Aug 21, 2020 27.73 27.80 27.01 27.36 17,517,692 -0.60(-2.14%)
Aug 20, 2020 27.14 27.99 26.99 27.96 23,699,416 +0.91(+3.35%)
Aug 19, 2020 28.05 28.30 26.88 27.05 33,941,404 -0.99(-3.53%)
Aug 18, 2020 29.12 29.14 27.76 28.04 42,062,408 -0.08(-0.30%)
Aug 17, 2020 27.65 28.26 27.35 28.13 57,746,780 +2.93(+11.63%)
Aug 14, 2020 25.32 25.42 24.78 25.19 13,535,979 -0.14(-0.55%)
Aug 13, 2020 24.84 25.61 24.74 25.33 16,176,465 +0.90(+3.67%)
Aug 12, 2020 25.18 25.25 24.33 24.44 23,445,708 -0.23(-0.95%)
Aug 11, 2020 25.30 25.74 24.15 24.67 38,856,052 -2.14(-7.97%)
Aug 10, 2020 27.38 27.94 26.73 26.81 17,012,264 -0.14(-0.52%)
Aug 07, 2020 27.07 27.40 26.55 26.95 15,726,735 -0.59(-2.14%)
Aug 06, 2020 28.04 28.11 27.15 27.54 16,445,913 -0.32(-1.14%)
Aug 05, 2020 28.47 28.65 27.54 27.85 25,361,802 +0.08(+0.30%)
Aug 04, 2020 26.86 27.86 26.46 27.77 27,468,906 +0.96(+3.59%)
Aug 03, 2020 26.88 26.95 26.31 26.81 12,340,003 -0.18(-0.66%)
Jul 31, 2020 26.81 27.10 26.38 26.99 21,229,550 +0.62(+2.34%)
Jul 30, 2020 26.04 26.73 25.69 26.37 17,207,462 -0.49(-1.84%)
Jul 29, 2020 27.78 27.84 26.50 26.87 28,032,668 -0.76(-2.74%)
Jul 28, 2020 27.54 27.90 27.26 27.62 18,092,088 -0.30(-1.07%)
Jul 27, 2020 27.54 28.19 27.45 27.92 30,250,500 +1.37(+5.17%)
Jul 24, 2020 26.25 26.59 26.17 26.55 14,308,582 +0.42(+1.61%)
Jul 23, 2020 26.61 26.95 25.74 26.13 18,738,028 -0.49(-1.86%)
Jul 22, 2020 26.74 26.78 26.23 26.62 14,517,255 +0.27(+1.03%)
Jul 21, 2020 26.85 26.92 26.28 26.35 18,635,214 +0.10(+0.39%)
Jul 20, 2020 25.77 26.30 25.77 26.25 16,128,744 +0.73(+2.85%)
Jul 17, 2020 25.24 25.59 24.98 25.52 13,190,386 +0.61(+2.44%)
Jul 16, 2020 25.04 25.29 24.63 24.91 12,540,916 -0.37(-1.48%)
Jul 15, 2020 25.11 25.30 24.58 25.29 15,006,172 +0.04(+0.15%)
Jul 14, 2020 24.32 25.27 24.22 25.25 13,660,671 +0.86(+3.52%)
Jul 13, 2020 25.66 25.82 24.31 24.39 16,626,950 -0.91(-3.61%)
Jul 10, 2020 25.80 26.01 25.17 25.31 12,368,826 -0.45(-1.74%)
Jul 09, 2020 26.14 26.18 25.19 25.75 13,926,818 -0.12(-0.47%)
Jul 08, 2020 25.72 26.08 25.47 25.88 18,668,360 +0.65(+2.59%)
Jul 07, 2020 24.78 25.39 24.60 25.22 13,067,731 +0.38(+1.54%)
Jul 06, 2020 24.95 25.19 24.61 24.84 12,091,470 +0.32(+1.29%)
Jul 02, 2020 24.83 25.16 24.52 24.52 13,738,129 -0.50(-2.01%)
Jul 01, 2020 25.18 25.18 24.16 25.03 16,746,204 -0.12(-0.48%)
Jun 30, 2020 24.33 25.24 24.13 25.15 16,462,704 +0.76(+3.10%)
Jun 29, 2020 24.27 24.45 24.05 24.39 11,027,672 +0.24(+1.01%)
Jun 26, 2020 23.93 24.23 23.50 24.15 12,979,881 +0.13(+0.54%)
Jun 25, 2020 24.02 24.12 23.64 24.02 10,777,927 +0.02(+0.08%)
Jun 24, 2020 23.97 24.50 23.66 24.00 21,156,090 +0.03(+0.12%)
Jun 23, 2020 24.22 24.44 23.80 23.97 17,359,672 +0.21(+0.90%)
Jun 22, 2020 23.44 24.14 23.35 23.76 18,650,582 +0.90(+3.92%)
Jun 19, 2020 22.64 23.19 22.50 22.86 20,567,074 +0.51(+2.30%)
Jun 18, 2020 22.59 22.80 22.25 22.35 13,456,500 -0.29(-1.28%)
Jun 17, 2020 22.85 23.14 22.50 22.64 9,888,422 -0.12(-0.53%)
Jun 16, 2020 22.80 23.25 22.52 22.76 17,455,558 -0.34(-1.46%)
Jun 15, 2020 21.94 23.17 21.54 23.09 16,973,488 +0.63(+2.78%)
Jun 12, 2020 23.01 23.25 22.32 22.47 16,438,276 -0.22(-0.99%)
Jun 11, 2020 23.72 24.18 22.07 22.69 33,175,074 -0.72(-3.07%)
Jun 10, 2020 23.12 23.52 22.08 23.41 23,456,384 +0.70(+3.08%)
Jun 09, 2020 22.50 22.88 22.21 22.71 23,039,330 +0.72(+3.27%)
Jun 08, 2020 21.69 22.01 21.37 21.99 16,646,770 +0.25(+1.16%)
Jun 05, 2020 21.00 21.75 20.66 21.74 30,176,726 -0.13(-0.60%)
Jun 04, 2020 22.24 22.42 21.64 21.87 23,516,348 +0.27(+1.25%)
Jun 03, 2020 21.79 22.10 21.22 21.60 25,105,848 -0.76(-3.38%)
Jun 02, 2020 23.17 23.18 22.09 22.36 17,200,962 -0.77(-3.35%)
Jun 01, 2020 22.50 23.14 22.50 23.13 17,554,482 +0.73(+3.25%)
May 29, 2020 23.01 23.07 22.37 22.40 21,788,862 +0.05(+0.21%)
May 28, 2020 22.92 23.13 22.23 22.36 20,467,014 +0.12(+0.53%)
May 27, 2020 21.80 22.31 21.44 22.24 39,807,428 -0.75(-3.28%)
May 26, 2020 24.08 24.08 22.85 22.99 32,510,944 -1.48(-6.04%)
May 22, 2020 24.73 25.06 24.39 24.47 12,123,351 +0.06(+0.23%)
May 21, 2020 25.06 25.07 23.81 24.41 23,674,218 -0.92(-3.63%)
May 20, 2020 26.30 26.37 25.31 25.33 17,517,010 -0.79(-3.02%)
May 19, 2020 25.59 26.26 25.48 26.12 19,154,760 +0.84(+3.31%)
May 18, 2020 26.11 26.25 25.03 25.29 18,597,146 -0.78(-3.00%)
May 15, 2020 25.72 26.12 25.33 26.07 20,695,348 +0.84(+3.32%)
May 14, 2020 24.27 25.43 24.27 25.23 18,706,470 +0.95(+3.91%)
May 13, 2020 24.71 24.77 23.76 24.28 13,888,983 +0.07(+0.31%)
May 12, 2020 24.48 24.81 24.11 24.21 14,097,070 +0.02(+0.08%)
May 11, 2020 25.31 25.44 24.09 24.19 20,576,088 -1.27(-5.00%)
May 08, 2020 25.51 25.93 25.33 25.46 13,704,181 +0.12(+0.48%)
May 07, 2020 25.10 25.71 24.77 25.34 17,538,342 +0.65(+2.64%)
May 06, 2020 25.97 26.12 24.55 24.69 18,328,752 -1.52(-5.78%)
May 05, 2020 25.36 26.30 25.03 26.21 18,099,398 +0.75(+2.96%)
May 04, 2020 25.38 25.74 25.05 25.46 17,718,986 +0.42(+1.67%)
May 01, 2020 23.50 25.19 23.39 25.04 21,079,772 +1.12(+4.70%)
Apr 30, 2020 24.27 24.69 23.55 23.91 19,124,874 -0.77(-3.13%)
Apr 29, 2020 24.80 25.13 24.10 24.68 22,371,800 -0.38(-1.52%)
Apr 28, 2020 24.61 25.24 24.18 25.06 18,424,248 +0.03(+0.11%)
Apr 27, 2020 25.15 25.43 24.43 25.04 16,370,110 -0.16(-0.63%)
Apr 24, 2020 25.33 25.72 24.92 25.19 29,723,190 +0.33(+1.35%)
Apr 23, 2020 25.05 26.50 24.70 24.86 33,187,782 +0.24(+0.98%)
Apr 22, 2020 23.85 24.71 23.77 24.62 22,615,630 +1.54(+6.69%)
Apr 21, 2020 22.41 23.36 22.36 23.08 18,634,638 -0.09(-0.40%)
Apr 20, 2020 22.60 23.68 22.60 23.17 19,403,158 +0.35(+1.55%)
Apr 17, 2020 21.79 22.92 21.52 22.81 30,669,300 -0.43(-1.84%)
Apr 16, 2020 22.78 23.34 22.65 23.24 20,749,830 +0.49(+2.17%)
Apr 15, 2020 22.07 22.95 21.80 22.75 21,869,554 +0.04(+0.16%)
Apr 14, 2020 22.59 23.29 22.16 22.71 35,704,224 +0.06(+0.25%)
Apr 13, 2020 20.92 23.02 20.69 22.66 35,474,428 +1.73(+8.26%)
Apr 09, 2020 19.44 20.98 19.25 20.93 34,180,212 +1.95(+10.29%)
Apr 08, 2020 18.76 19.12 18.58 18.98 12,476,018 +0.09(+0.49%)
Apr 07, 2020 19.05 19.18 18.46 18.88 17,747,144 -0.22(-1.17%)
Apr 06, 2020 19.06 19.64 18.81 19.11 18,760,786 +0.56(+3.01%)
Apr 03, 2020 18.35 18.94 18.35 18.55 15,302,220 +0.09(+0.50%)
Apr 02, 2020 17.76 19.18 17.64 18.45 26,795,648 +0.91(+5.19%)
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.