Barrick Gold Corp (NY: GOLD )

18.06 +0.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.85 25.13 24.53 24.53 11,670,127 -0.32(-1.29%)
Mar 30, 2022 24.65 24.94 24.65 24.85 13,920,452 +0.32(+1.30%)
Mar 29, 2022 23.74 24.57 23.61 24.53 21,533,360 +0.30(+1.24%)
Mar 28, 2022 24.11 24.32 23.94 24.23 18,904,496 -0.31(-1.26%)
Mar 25, 2022 24.29 24.63 24.18 24.54 16,979,796 +0.04(+0.16%)
Mar 24, 2022 24.75 24.96 24.41 24.50 17,731,216 -0.07(-0.28%)
Mar 23, 2022 24.40 24.59 24.16 24.57 16,997,140 +0.34(+1.40%)
Mar 22, 2022 24.27 24.39 23.84 24.23 16,319,017 -0.07(-0.29%)
Mar 21, 2022 23.90 24.60 23.88 24.30 21,342,514 +0.43(+1.80%)
Mar 18, 2022 24.10 24.15 23.73 23.87 36,452,056 -0.21(-0.87%)
Mar 17, 2022 23.90 24.54 23.86 24.08 22,851,842 +0.47(+1.99%)
Mar 16, 2022 23.58 23.94 23.20 23.61 23,973,056 -0.16(-0.67%)
Mar 15, 2022 22.81 24.04 22.81 23.77 26,226,182 +0.13(+0.55%)
Mar 14, 2022 23.75 24.01 23.38 23.64 23,127,036 -0.71(-2.92%)
Mar 11, 2022 23.72 24.57 23.48 24.35 19,901,008 -0.14(-0.57%)
Mar 10, 2022 24.42 24.27 24.49 27,062,908 +0.16(+0.66%)
Mar 09, 2022 23.72 24.63 23.40 24.33 39,146,136 -1.03(-4.06%)
Mar 08, 2022 25.09 26.07 24.48 25.36 67,199,688 +0.50(+2.01%)
Mar 07, 2022 24.37 24.98 23.94 24.86 39,111,896 +0.66(+2.73%)
Mar 04, 2022 23.72 24.48 23.57 24.20 35,899,196 +0.63(+2.67%)
Mar 03, 2022 23.12 23.70 23.12 23.57 23,899,140 +0.42(+1.81%)
Mar 02, 2022 22.83 23.36 22.66 23.15 23,284,416 -0.31(-1.32%)
Mar 01, 2022 22.75 23.50 22.73 23.46 32,061,282 +0.89(+3.94%)
Feb 28, 2022 22.88 22.88 22.33 22.57 23,856,292 +0.01(+0.04%)
Feb 25, 2022 22.16 22.62 22.21 22.56 22,502,004 +0.02(+0.09%)
Feb 24, 2022 23.45 23.59 22.09 22.54 53,383,888 -0.29(-1.27%)
Feb 23, 2022 22.70 23.18 22.70 22.83 23,785,268 +0.06(+0.26%)
Feb 22, 2022 23.16 23.44 22.56 22.77 29,807,572 -0.37(-1.60%)
Feb 18, 2022 23.14 0 -0.09(-0.39%)
Feb 17, 2022 22.54 23.47 22.41 23.23 46,676,856 +1.00(+4.50%)
Feb 16, 2022 21.14 22.45 21.13 22.23 41,692,256 +1.55(+7.50%)
Feb 15, 2022 20.49 20.74 20.29 20.68 22,290,712 -0.41(-1.94%)
Feb 14, 2022 20.73 21.20 20.71 21.09 37,996,544 +0.41(+1.98%)
Feb 11, 2022 19.35 20.87 19.29 20.68 32,143,174 +1.38(+7.15%)
Feb 10, 2022 19.66 19.88 19.24 19.30 15,485,173 -0.43(-2.18%)
Feb 09, 2022 19.89 19.98 19.70 19.73 11,403,391 -0.09(-0.45%)
Feb 08, 2022 19.62 19.82 19.54 19.82 13,728,946 +0.24(+1.23%)
Feb 07, 2022 19.34 19.66 19.20 19.58 13,206,271 +0.39(+2.03%)
Feb 04, 2022 18.99 19.39 18.95 19.19 14,157,411 +0.13(+0.68%)
Feb 03, 2022 19.17 19.30 19.06 12,231,163 -0.16(-0.83%)
Feb 02, 2022 19.05 19.50 18.88 19.22 16,663,791 +0.13(+0.68%)
Feb 01, 2022 19.15 19.29 18.88 19.09 14,340,490 -0.06(-0.31%)
Jan 31, 2022 18.72 19.18 19.15 18,320,644 +0.59(+3.18%)
Jan 28, 2022 18.51 18.58 18.26 18.56 19,097,622 -0.15(-0.80%)
Jan 27, 2022 18.75 19.14 18.66 18.71 20,552,064 -0.32(-1.68%)
Jan 26, 2022 19.36 19.72 18.92 19.03 24,274,640 -0.46(-2.36%)
Jan 25, 2022 19.21 19.59 19.14 19.49 16,839,660 +0.12(+0.62%)
Jan 24, 2022 19.24 19.41 18.81 19.37 23,935,452 +0.03(+0.16%)
Jan 21, 2022 20.01 20.06 19.26 19.34 21,714,106 -0.57(-2.86%)
Jan 20, 2022 20.14 20.30 19.89 19.91 20,402,550 -0.26(-1.29%)
Jan 19, 2022 18.81 20.24 18.76 20.17 36,129,472 +1.61(+8.67%)
Jan 18, 2022 18.56 18.84 18.47 18.56 13,184,414 -0.12(-0.64%)
Jan 14, 2022 18.68 0 -0.15(-0.80%)
Jan 13, 2022 19.14 19.29 18.82 18.83 11,925,595 -0.37(-1.93%)
Jan 12, 2022 18.92 19.24 18.78 19.20 19,618,172 +0.34(+1.80%)
Jan 11, 2022 18.67 18.88 18.50 18.86 13,757,864 +0.24(+1.29%)
Jan 10, 2022 18.06 18.63 18.04 18.62 19,716,120 +0.52(+2.87%)
Jan 07, 2022 18.09 18.22 17.93 18.10 12,787,600 +0.08(+0.44%)
Jan 06, 2022 18.28 18.31 17.99 18.02 21,058,072 -0.55(-2.96%)
Jan 05, 2022 18.94 19.10 18.54 18.57 20,249,656 -0.16(-0.85%)
Jan 04, 2022 18.60 18.91 18.55 18.73 14,189,184 +0.19(+1.02%)
Jan 03, 2022 18.78 18.80 18.52 18.54 12,996,703 -0.46(-2.42%)
Dec 31, 2021 18.98 19.07 18.78 19.00 14,284,117 +0.18(+0.96%)
Dec 30, 2021 18.40 18.89 18.39 18.82 13,558,878 +0.42(+2.28%)
Dec 29, 2021 18.24 18.66 18.21 18.40 17,290,012 +0.03(+0.16%)
Dec 28, 2021 18.45 18.66 18.31 18.37 10,310,181 -0.04(-0.22%)
Dec 27, 2021 18.50 18.58 18.27 18.41 11,740,599 -0.16(-0.86%)
Dec 23, 2021 18.43 18.69 18.39 18.57 12,163,850 +0.04(+0.22%)
Dec 22, 2021 18.44 18.55 18.17 18.53 15,105,953 +0.14(+0.76%)
Dec 21, 2021 18.42 18.51 18.19 18.39 13,905,125 +0.06(+0.33%)
Dec 20, 2021 18.37 18.44 18.09 18.33 17,680,720 -0.06(-0.33%)
Dec 17, 2021 18.56 18.85 18.37 18.39 30,832,604 -0.05(-0.27%)
Dec 16, 2021 17.90 18.47 17.89 18.44 24,516,392 +0.79(+4.48%)
Dec 15, 2021 17.80 17.83 17.27 17.65 26,950,744 -0.21(-1.18%)
Dec 14, 2021 17.70 18.02 17.66 17.86 15,040,125 -0.11(-0.61%)
Dec 13, 2021 18.00 18.15 17.85 17.97 18,833,394 +0.02(+0.11%)
Dec 10, 2021 18.24 18.26 17.92 17.95 15,615,413 -0.22(-1.21%)
Dec 09, 2021 18.32 18.39 18.02 18.17 15,575,309 -0.43(-2.31%)
Dec 08, 2021 18.48 18.66 18.35 18.60 10,259,587 +0.04(+0.22%)
Dec 07, 2021 18.51 18.74 18.41 18.56 16,243,678 +0.07(+0.38%)
Dec 06, 2021 18.11 18.55 18.03 18.49 17,618,112 +0.27(+1.48%)
Dec 03, 2021 18.20 18.26 17.83 18.22 22,027,140 +0.04(+0.22%)
Dec 02, 2021 18.36 18.39 17.94 18.18 23,282,636 -0.21(-1.14%)
Dec 01, 2021 19.09 19.44 18.38 18.39 20,551,684 -0.60(-3.16%)
Nov 30, 2021 19.35 19.76 18.93 18.99 21,074,256 -0.16(-0.84%)
Nov 29, 2021 19.05 19.20 18.88 19.15 17,849,600 -0.23(-1.19%)
Nov 26, 2021 19.80 19.83 19.22 19.38 13,971,891 -0.01(-0.05%)
Nov 24, 2021 19.23 19.53 19.23 19.39 13,868,974 -0.04(-0.21%)
Nov 23, 2021 19.50 19.67 19.31 19.43 13,575,627 -0.36(-1.82%)
Nov 22, 2021 19.82 20.02 19.53 19.79 19,180,192 -0.46(-2.27%)
Nov 19, 2021 20.45 20.71 20.15 20.25 17,863,710 -0.31(-1.51%)
Nov 18, 2021 20.90 20.56 20.49 20.56 14,929,088 -0.43(-2.05%)
Nov 17, 2021 20.80 21.19 20.73 20.99 18,650,932 +0.39(+1.89%)
Nov 16, 2021 20.85 21.05 20.52 20.60 18,287,172 -0.30(-1.44%)
Nov 15, 2021 20.75 20.96 20.60 20.90 15,538,761 +0.15(+0.72%)
Nov 12, 2021 20.50 20.95 20.39 20.75 15,506,735 +0.10(+0.48%)
Nov 11, 2021 20.85 20.91 20.56 20.65 23,579,052 +0.15(+0.73%)
Nov 10, 2021 20.25 20.50 31,714,604 +0.88(+4.49%)
Nov 09, 2021 19.51 19.64 19.27 19.62 14,102,484 +0.14(+0.72%)
Nov 08, 2021 19.76 19.80 19.34 19.48 17,183,712 -0.12(-0.61%)
Nov 05, 2021 18.93 19.60 18.81 19.60 21,084,956 +0.85(+4.53%)
Nov 04, 2021 18.86 19.13 18.60 18.75 20,079,036 +0.13(+0.70%)
Nov 03, 2021 18.20 18.77 18.19 18.62 19,211,128 +0.15(+0.81%)
Nov 02, 2021 18.49 18.50 18.26 18.47 14,783,691 -0.01(-0.05%)
Nov 01, 2021 18.37 18.71 18.40 18.48 16,109,902 +0.11(+0.60%)
Oct 29, 2021 18.63 18.72 18.37 18.37 22,767,516 -0.57(-3.01%)
Oct 28, 2021 19.42 19.47 18.90 18.94 21,062,980 -0.45(-2.32%)
Oct 27, 2021 19.37 19.53 19.30 19.39 10,699,790 -0.04(-0.21%)
Oct 26, 2021 19.46 19.43 12,050,921 -0.12(-0.61%)
Oct 25, 2021 19.76 19.77 19.52 19.55 12,526,078 +0.07(+0.36%)
Oct 22, 2021 19.69 20.05 19.43 19.48 19,840,718 +0.11(+0.57%)
Oct 21, 2021 19.32 19.43 19.21 19.37 9,914,869 -0.05(-0.26%)
Oct 20, 2021 19.43 19.67 19.32 19.42 13,372,640 +0.11(+0.57%)
Oct 19, 2021 19.44 19.49 19.07 19.31 12,753,193 +0.24(+1.26%)
Oct 18, 2021 19.08 19.24 18.90 19.07 11,388,942 -0.06(-0.31%)
Oct 15, 2021 19.17 19.25 18.80 19.13 17,787,418 -0.44(-2.25%)
Oct 14, 2021 19.49 19.74 19.39 19.57 19,848,860 +0.34(+1.77%)
Oct 13, 2021 18.91 19.42 18.88 19.23 23,838,716 +0.57(+3.05%)
Oct 12, 2021 18.49 18.83 18.31 18.66 15,413,712 +0.22(+1.19%)
Oct 11, 2021 18.61 18.73 18.35 18.44 9,290,903 -0.08(-0.43%)
Oct 08, 2021 19.03 19.07 18.51 18.52 16,069,210 -0.07(-0.38%)
Oct 07, 2021 18.35 18.63 18.34 18.59 16,257,358 +0.14(+0.76%)
Oct 06, 2021 18.06 18.46 18.02 18.45 13,845,135 +0.30(+1.65%)
Oct 05, 2021 18.15 18.19 17.81 18.15 17,727,824 -0.08(-0.44%)
Oct 04, 2021 17.99 18.41 17.96 18.23 17,831,588 +0.24(+1.33%)
Oct 01, 2021 18.08 18.08 17.73 17.99 20,640,232 -0.06(-0.33%)
Sep 30, 2021 17.69 18.22 17.65 18.05 22,350,728 +0.47(+2.67%)
Sep 29, 2021 18.04 18.15 17.56 17.58 23,557,212 -0.52(-2.87%)
Sep 28, 2021 17.81 18.12 17.57 18.10 26,639,146 +0.15(+0.84%)
Sep 27, 2021 18.06 18.25 17.88 17.95 20,729,332 -0.08(-0.44%)
Sep 24, 2021 18.09 18.27 18.03 18.03 13,371,212 -0.20(-1.10%)
Sep 23, 2021 18.30 18.38 18.09 18.23 19,723,592 -0.22(-1.19%)
Sep 22, 2021 18.55 18.81 18.41 18.45 17,052,346 -0.04(-0.22%)
Sep 21, 2021 18.80 18.85 18.48 18.49 18,247,056 -0.16(-0.86%)
Sep 20, 2021 18.23 18.65 18.09 18.65 23,090,108 +0.29(+1.58%)
Sep 17, 2021 18.48 18.49 18.26 18.36 23,316,392 -0.15(-0.81%)
Sep 16, 2021 18.98 18.98 18.40 18.51 40,429,296 -0.85(-4.39%)
Sep 15, 2021 19.48 19.67 19.33 19.36 15,028,318 -0.14(-0.72%)
Sep 14, 2021 19.63 19.82 19.45 19.50 16,116,490 +0.03(+0.15%)
Sep 13, 2021 19.39 19.69 19.23 19.47 15,875,090 +0.12(+0.62%)
Sep 10, 2021 19.69 19.76 19.35 19.35 14,659,522 -0.34(-1.73%)
Sep 09, 2021 20.01 20.01 19.62 19.69 16,138,269 -0.17(-0.86%)
Sep 08, 2021 19.82 19.98 19.61 19.86 19,806,548 +0.01(+0.05%)
Sep 07, 2021 20.15 20.16 19.73 19.85 20,120,004 -0.45(-2.22%)
Sep 03, 2021 20.18 20.51 20.05 20.30 20,241,316 +0.43(+2.16%)
Sep 02, 2021 19.83 19.90 19.68 19.87 13,199,085 +0.06(+0.30%)
Sep 01, 2021 20.20 20.22 19.80 19.81 13,676,728 -0.26(-1.30%)
Aug 31, 2021 19.89 20.11 19.83 20.07 11,996,775 +0.26(+1.31%)
Aug 30, 2021 20.24 20.25 19.72 19.81 13,044,971 -0.43(-2.12%)
Aug 27, 2021 19.72 20.34 19.64 20.24 14,377,959 +0.51(+2.58%)
Aug 26, 2021 19.63 19.87 19.60 19.73 9,860,052 -0.12(-0.60%)
Aug 25, 2021 19.95 19.97 19.70 19.85 11,024,129 -0.27(-1.34%)
Aug 24, 2021 20.26 20.27 19.98 20.12 12,227,683 -0.03(-0.15%)
Aug 23, 2021 19.58 20.26 19.32 20.15 22,046,312 +0.92(+4.78%)
Aug 20, 2021 19.01 19.40 18.78 19.23 12,678,728 +0.10(+0.52%)
Aug 19, 2021 19.38 19.46 19.06 19.13 19,610,692 -0.33(-1.70%)
Aug 18, 2021 20.03 20.03 19.39 19.46 21,354,056 -0.51(-2.55%)
Aug 17, 2021 20.14 20.23 19.82 19.97 15,528,733 -0.22(-1.09%)
Aug 16, 2021 20.11 20.36 20.04 20.19 15,400,308 -0.08(-0.39%)
Aug 13, 2021 20.30 20.50 20.13 20.27 13,115,216 +0.22(+1.10%)
Aug 12, 2021 20.21 20.23 19.87 20.05 12,266,852 -0.26(-1.28%)
Aug 11, 2021 20.07 20.50 20.03 20.31 15,122,830 +0.47(+2.37%)
Aug 10, 2021 20.48 20.57 19.84 19.84 27,378,152 -0.72(-3.50%)
Aug 09, 2021 20.49 20.83 20.40 20.56 24,445,720 -0.24(-1.15%)
Aug 06, 2021 20.75 21.00 20.35 20.80 29,729,096 -0.46(-2.16%)
Aug 05, 2021 21.66 21.66 21.21 21.26 11,553,700 -0.39(-1.80%)
Aug 04, 2021 22.01 22.30 21.62 21.65 16,788,118 -0.07(-0.32%)
Aug 03, 2021 21.55 21.77 21.54 21.72 10,740,248 +0.15(+0.70%)
Aug 02, 2021 21.78 21.79 21.41 21.57 12,225,776 -0.20(-0.92%)
Jul 30, 2021 21.69 21.99 21.59 21.77 10,183,958 -0.04(-0.18%)
Jul 29, 2021 21.74 21.99 21.59 21.81 16,401,405 +0.47(+2.20%)
Jul 28, 2021 20.97 21.37 20.91 21.34 11,951,063 +0.35(+1.67%)
Jul 27, 2021 20.86 21.06 20.68 20.99 10,494,354 +0.17(+0.82%)
Jul 26, 2021 20.66 21.05 20.57 20.82 10,278,945 +0.19(+0.92%)
Jul 23, 2021 20.65 20.78 20.43 20.63 10,308,510 -0.11(-0.53%)
Jul 22, 2021 20.78 20.87 20.52 20.74 10,172,083 -0.16(-0.77%)
Jul 21, 2021 20.57 21.01 20.53 20.90 12,048,629 +0.18(+0.87%)
Jul 20, 2021 20.67 21.06 20.55 20.72 16,236,715 +0.18(+0.88%)
Jul 19, 2021 20.63 20.84 20.27 20.54 20,137,108 -0.32(-1.53%)
Jul 16, 2021 21.17 21.21 20.71 20.86 17,418,066 -0.41(-1.93%)
Jul 15, 2021 21.31 21.35 20.95 21.27 12,844,047 -0.06(-0.28%)
Jul 14, 2021 21.64 21.65 21.20 21.33 13,163,713 +0.19(+0.90%)
Jul 13, 2021 20.92 21.53 20.91 21.14 14,855,031 +0.31(+1.49%)
Jul 12, 2021 21.00 21.27 20.77 20.83 10,523,074 -0.30(-1.42%)
Jul 09, 2021 20.80 21.21 20.76 21.13 10,654,444 +0.41(+1.98%)
Jul 08, 2021 21.21 21.29 20.57 20.72 14,450,974 -0.47(-2.22%)
Jul 07, 2021 21.41 21.41 21.03 21.19 9,314,887 -0.10(-0.47%)
Jul 06, 2021 21.11 21.36 20.98 21.29 20,207,200 +0.50(+2.41%)
Jul 02, 2021 20.82 20.96 20.59 20.79 10,723,849 +0.21(+1.02%)
Jul 01, 2021 20.93 20.94 20.50 20.58 12,976,952 -0.10(-0.48%)
Jun 30, 2021 20.70 20.81 20.46 20.68 10,542,093 +0.15(+0.73%)
Jun 29, 2021 20.42 20.68 20.29 20.53 12,421,404 -0.17(-0.82%)
Jun 28, 2021 20.92 21.04 20.54 20.70 12,065,761 -0.19(-0.91%)
Jun 25, 2021 21.19 21.24 20.83 20.89 11,269,668 -0.08(-0.38%)
Jun 24, 2021 21.06 21.17 20.92 20.97 10,542,041 +0.01(+0.05%)
Jun 23, 2021 21.31 21.35 20.93 20.96 10,322,804 -0.12(-0.57%)
Jun 22, 2021 21.07 21.28 20.98 21.08 12,921,361 -0.07(-0.33%)
Jun 21, 2021 20.94 21.27 20.80 21.15 15,725,515 +0.40(+1.93%)
Jun 18, 2021 21.12 21.23 20.73 20.75 30,229,392 -0.28(-1.33%)
Jun 17, 2021 21.79 21.88 21.00 21.03 37,060,788 -1.42(-6.33%)
Jun 16, 2021 22.83 23.14 22.44 22.45 21,373,408 -0.34(-1.49%)
Jun 15, 2021 23.16 23.16 22.77 22.79 11,155,028 -0.36(-1.56%)
Jun 14, 2021 22.88 23.26 22.70 23.15 13,114,173 -0.08(-0.34%)
Jun 11, 2021 23.61 23.66 23.22 23.23 10,953,532 -0.48(-2.02%)
Jun 10, 2021 23.02 23.73 22.93 23.71 13,172,659 +0.70(+3.04%)
Jun 09, 2021 23.10 23.32 23.01 23.01 10,438,119 -0.11(-0.48%)
Jun 08, 2021 23.35 23.52 23.12 23.12 10,665,079 -0.29(-1.24%)
Jun 07, 2021 23.32 23.49 23.17 23.41 10,948,906 -0.05(-0.21%)
Jun 04, 2021 23.32 23.68 23.25 23.46 13,416,813 +0.25(+1.08%)
Jun 03, 2021 23.57 23.60 23.13 23.21 21,156,296 -0.96(-3.97%)
Jun 02, 2021 24.28 24.37 24.14 24.17 9,593,039 -0.09(-0.37%)
Jun 01, 2021 24.13 24.30 23.79 24.26 17,543,636 +0.18(+0.75%)
May 28, 2021 23.55 24.15 23.48 24.08 20,382,478 +0.22(+0.92%)
May 27, 2021 24.41 24.42 23.73 23.86 20,839,966 -0.72(-2.93%)
May 26, 2021 24.81 24.94 24.50 24.58 15,207,444 +0.00(+0.00%)
May 25, 2021 24.66 24.70 24.23 24.58 19,348,688 -0.10(-0.41%)
May 24, 2021 24.79 24.89 24.54 24.68 9,145,896 -0.02(-0.08%)
May 21, 2021 25.00 25.05 24.49 24.70 14,492,398 -0.11(-0.44%)
May 20, 2021 24.54 25.00 24.45 24.81 13,646,559 +0.22(+0.89%)
May 19, 2021 24.86 25.37 24.42 24.59 23,516,770 -0.52(-2.07%)
May 18, 2021 25.23 25.23 24.61 25.11 19,020,140 -0.16(-0.63%)
May 17, 2021 24.28 25.29 24.00 25.27 30,187,304 +1.25(+5.20%)
May 14, 2021 23.82 24.08 23.70 24.02 9,892,248 +0.44(+1.87%)
May 13, 2021 23.40 23.72 23.14 23.58 11,530,831 +0.05(+0.21%)
May 12, 2021 23.95 24.18 23.43 23.53 14,335,445 -0.42(-1.75%)
May 11, 2021 23.48 24.03 23.39 23.95 13,937,748 +0.02(+0.08%)
May 10, 2021 24.23 24.44 23.91 23.93 19,490,524 +0.01(+0.04%)
May 07, 2021 23.96 24.16 23.59 23.92 24,229,356 +0.37(+1.57%)
May 06, 2021 22.58 23.59 22.57 23.55 34,481,128 +1.30(+5.84%)
May 05, 2021 22.29 22.36 21.93 22.25 13,391,388 +0.24(+1.09%)
May 04, 2021 22.12 22.55 21.76 22.01 16,847,180 -0.22(-0.99%)
May 03, 2021 21.58 22.33 21.52 22.23 17,418,248 +0.98(+4.61%)
Apr 30, 2021 21.28 21.52 21.15 21.25 13,664,000 -0.10(-0.47%)
Apr 29, 2021 21.70 21.75 21.11 21.35 20,895,468 -0.41(-1.88%)
Apr 28, 2021 21.50 21.91 21.32 21.76 17,099,232 +0.12(+0.55%)
Apr 27, 2021 22.15 22.15 21.59 21.64 15,737,454 -0.52(-2.35%)
Apr 26, 2021 22.22 22.30 22.01 22.16 8,940,773 -0.05(-0.23%)
Apr 23, 2021 22.56 22.63 22.15 22.21 11,596,000 -0.20(-0.89%)
Apr 22, 2021 22.54 22.56 22.23 22.41 14,503,729 -0.33(-1.45%)
Apr 21, 2021 22.48 22.86 22.43 22.74 13,465,534 +0.34(+1.52%)
Apr 20, 2021 22.04 22.45 21.98 22.40 15,554,219 +0.29(+1.31%)
Apr 19, 2021 22.27 22.40 22.02 22.11 13,794,894 -0.12(-0.54%)
Apr 16, 2021 22.38 22.43 22.02 22.23 22,400,900 +0.25(+1.14%)
Apr 15, 2021 21.39 22.20 21.35 21.98 22,945,222 +0.87(+4.12%)
Apr 14, 2021 21.12 21.25 21.01 21.11 13,965,919 +0.01(+0.05%)
Apr 13, 2021 21.15 21.47 20.97 21.10 21,060,324 +0.11(+0.52%)
Apr 12, 2021 21.14 21.16 20.85 20.99 15,844,434 -0.22(-1.04%)
Apr 09, 2021 21.00 21.27 20.89 21.21 14,054,100 +0.05(+0.24%)
Apr 08, 2021 20.97 21.16 20.89 21.16 19,190,420 +0.49(+2.37%)
Apr 07, 2021 20.91 20.95 20.59 20.67 12,995,555 -0.21(-1.01%)
Apr 06, 2021 20.88 21.15 20.68 20.88 18,426,950 +0.25(+1.21%)
Apr 05, 2021 20.83 20.89 20.35 20.63 19,368,972 +0.26(+1.28%)
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.