Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 17.93 18.55 17.88 18.47 20,969,154 +0.81(+4.61%)
Apr 30, 2021 17.68 17.88 17.57 17.65 16,449,560 -0.08(-0.47%)
Apr 29, 2021 18.03 18.07 17.54 17.73 25,155,244 -0.34(-1.88%)
Apr 28, 2021 17.86 18.20 17.71 18.08 20,585,102 +0.10(+0.55%)
Apr 27, 2021 18.40 18.40 17.93 17.98 18,945,716 -0.43(-2.35%)
Apr 26, 2021 18.46 18.52 18.28 18.41 10,763,450 -0.04(-0.23%)
Apr 23, 2021 18.74 18.79 18.40 18.45 13,959,975 -0.17(-0.89%)
Apr 22, 2021 18.72 18.74 18.47 18.62 17,460,478 -0.27(-1.45%)
Apr 21, 2021 18.67 18.99 18.63 18.89 16,210,695 +0.28(+1.52%)
Apr 20, 2021 18.31 18.65 18.26 18.61 18,725,122 +0.24(+1.31%)
Apr 19, 2021 18.50 18.61 18.29 18.37 16,607,138 -0.10(-0.54%)
Apr 16, 2021 18.59 18.63 18.29 18.47 26,967,576 +0.21(+1.14%)
Apr 15, 2021 17.77 18.44 17.73 18.26 27,622,864 +0.72(+4.12%)
Apr 14, 2021 17.54 17.65 17.45 17.54 16,813,028 +0.01(+0.05%)
Apr 13, 2021 17.57 17.83 17.42 17.53 25,353,708 +0.09(+0.52%)
Apr 12, 2021 17.56 17.58 17.32 17.44 19,074,500 -0.18(-1.04%)
Apr 09, 2021 17.44 17.67 17.35 17.62 16,919,186 +0.04(+0.24%)
Apr 08, 2021 17.42 17.58 17.35 17.58 23,102,602 +0.41(+2.37%)
Apr 07, 2021 17.37 17.40 17.10 17.17 15,644,845 -0.17(-1.01%)
Apr 06, 2021 17.34 17.57 17.18 17.34 22,183,490 +0.21(+1.21%)
Apr 05, 2021 17.30 17.35 16.90 17.14 23,317,554 +0.22(+1.28%)
Apr 01, 2021 16.70 16.95 16.56 16.92 15,699,073 +0.47(+2.88%)
Mar 31, 2021 16.32 16.68 16.18 16.45 17,046,010 +0.24(+1.49%)
Mar 30, 2021 16.36 16.41 16.15 16.21 17,926,158 -0.54(-3.22%)
Mar 29, 2021 16.56 16.78 16.25 16.75 21,058,500 +0.13(+0.80%)
Mar 26, 2021 16.29 16.61 16.29 16.61 25,228,838 +0.22(+1.37%)
Mar 25, 2021 16.65 16.69 16.21 16.39 27,790,606 -0.36(-2.13%)
Mar 24, 2021 16.82 16.85 16.58 16.75 20,257,348 -0.07(-0.40%)
Mar 23, 2021 17.08 17.08 16.63 16.81 21,186,634 -0.32(-1.84%)
Mar 22, 2021 17.23 17.34 17.10 17.13 14,869,674 -0.28(-1.62%)
Mar 19, 2021 17.40 17.44 17.19 17.41 29,400,820 +0.08(+0.48%)
Mar 18, 2021 17.29 17.55 17.20 17.33 15,812,362 -0.22(-1.28%)
Mar 17, 2021 17.10 17.73 16.94 17.55 24,267,246 +0.35(+2.03%)
Mar 16, 2021 17.31 17.33 17.04 17.20 14,584,613 -0.05(-0.29%)
Mar 15, 2021 17.00 17.33 16.88 17.25 19,459,376 +0.37(+2.21%)
Mar 12, 2021 16.60 16.96 16.46 16.88 15,339,359 +0.01(+0.05%)
Mar 11, 2021 16.84 16.98 16.62 16.87 17,387,018 +0.16(+0.94%)
Mar 10, 2021 16.69 16.89 16.45 16.71 19,997,790 +0.11(+0.65%)
Mar 09, 2021 16.68 16.96 16.49 16.60 23,317,220 +0.41(+2.51%)
Mar 08, 2021 16.47 16.50 16.04 16.20 17,285,250 -0.28(-1.71%)
Mar 05, 2021 16.29 16.51 15.96 16.48 25,116,278 +0.25(+1.54%)
Mar 04, 2021 16.20 16.61 16.02 16.23 34,174,588 +0.03(+0.20%)
Mar 03, 2021 16.12 16.26 15.79 16.20 25,683,690 -0.30(-1.81%)
Mar 02, 2021 15.94 16.60 15.91 16.50 30,931,784 +0.74(+4.69%)
Mar 01, 2021 15.78 15.99 15.62 15.76 28,979,694 +0.25(+1.61%)
Feb 26, 2021 15.97 16.02 15.48 15.51 39,541,904 -0.48(-2.99%)
Feb 25, 2021 16.32 16.60 15.91 15.99 31,365,100 -0.53(-3.23%)
Feb 24, 2021 16.41 16.62 16.22 16.52 21,639,608 -0.05(-0.30%)
Feb 23, 2021 16.87 16.91 16.27 16.57 27,814,394 -0.30(-1.80%)
Feb 22, 2021 16.37 16.93 16.32 16.87 35,069,176 +0.62(+3.79%)
Feb 19, 2021 16.73 16.79 16.18 16.26 46,307,296 -0.44(-2.66%)
Feb 18, 2021 17.15 17.25 16.62 16.70 35,718,712 -0.42(-2.45%)
Feb 17, 2021 17.52 17.52 16.93 17.12 44,609,500 -0.72(-4.01%)
Feb 16, 2021 18.07 18.17 17.80 17.84 22,698,792 -0.37(-2.03%)
Feb 12, 2021 18.14 18.32 17.84 18.21 17,729,660 -0.03(-0.18%)
Feb 11, 2021 18.54 18.55 18.17 18.24 15,420,345 -0.26(-1.42%)
Feb 10, 2021 18.56 18.66 18.35 18.50 13,080,880 +0.07(+0.36%)
Feb 09, 2021 18.51 18.53 18.30 18.44 15,650,565 -0.02(-0.13%)
Feb 08, 2021 18.60 18.64 18.40 18.46 14,136,407 +0.11(+0.58%)
Feb 05, 2021 18.17 18.40 17.97 18.35 21,164,052 +0.28(+1.55%)
Feb 04, 2021 18.01 18.12 17.66 18.07 21,478,964 -0.29(-1.57%)
Feb 03, 2021 18.35 18.48 18.23 18.36 13,407,528 +0.00(+0.00%)
Feb 02, 2021 18.20 18.51 18.03 18.36 18,675,768 -0.16(-0.89%)
Feb 01, 2021 18.85 18.88 18.20 18.53 30,495,608 +0.14(+0.76%)
Jan 29, 2021 18.82 18.97 18.29 18.39 30,919,020 +0.01(+0.04%)
Jan 28, 2021 18.44 18.54 18.16 18.38 28,181,356 +0.30(+1.68%)
Jan 27, 2021 18.98 19.00 17.98 18.07 39,614,132 -1.06(-5.54%)
Jan 26, 2021 19.27 19.37 19.10 19.14 14,149,293 -0.13(-0.68%)
Jan 25, 2021 19.40 19.53 19.07 19.27 18,784,762 -0.02(-0.13%)
Jan 22, 2021 19.05 19.48 18.84 19.29 15,963,737 -0.17(-0.89%)
Jan 21, 2021 19.60 19.62 19.24 19.46 17,122,930 -0.12(-0.63%)
Jan 20, 2021 19.50 19.69 19.38 19.59 20,809,690 +0.36(+1.88%)
Jan 19, 2021 19.18 19.30 19.00 19.23 20,138,146 +0.21(+1.08%)
Jan 15, 2021 19.38 19.50 19.00 19.02 19,842,926 -0.44(-2.28%)
Jan 14, 2021 19.37 19.65 19.35 19.46 18,372,324 +0.07(+0.34%)
Jan 13, 2021 19.40 19.64 19.31 19.40 20,987,528 +0.05(+0.25%)
Jan 12, 2021 19.39 19.46 19.07 19.35 27,411,694 +0.02(+0.08%)
Jan 11, 2021 19.34 19.55 19.27 19.33 26,234,864 -0.37(-1.88%)
Jan 08, 2021 19.91 20.03 19.38 19.70 31,418,806 -0.66(-3.23%)
Jan 07, 2021 20.17 20.43 19.93 20.36 23,097,112 +0.22(+1.10%)
Jan 06, 2021 19.78 20.20 19.64 20.14 36,908,368 +0.18(+0.91%)
Jan 05, 2021 20.49 20.51 19.80 19.96 37,534,904 -0.28(-1.38%)
Jan 04, 2021 19.60 20.38 19.41 20.24 49,886,632 +1.51(+8.08%)
Dec 31, 2020 18.72 18.72 18.72 19,501,616 -0.38(-1.98%)
Dec 30, 2020 18.88 19.14 18.78 19.10 19,501,616 +0.27(+1.44%)
Dec 29, 2020 18.87 19.14 18.70 18.83 17,820,590 +0.06(+0.31%)
Dec 28, 2020 19.33 19.35 18.74 18.77 19,349,996 -0.05(-0.26%)
Dec 24, 2020 18.74 18.94 18.68 18.82 5,985,763 +0.06(+0.31%)
Dec 23, 2020 18.59 18.93 18.54 18.77 14,266,021 +0.25(+1.38%)
Dec 22, 2020 18.90 18.95 18.30 18.51 24,114,096 -0.41(-2.17%)
Dec 21, 2020 19.11 19.24 18.86 18.92 25,152,946 -0.21(-1.07%)
Dec 18, 2020 19.47 19.47 19.12 19.13 18,009,604 -0.26(-1.36%)
Dec 17, 2020 19.43 19.76 19.24 19.39 24,631,098 +0.43(+2.25%)
Dec 16, 2020 18.91 19.02 18.63 18.96 20,930,242 +0.16(+0.87%)
Dec 15, 2020 18.77 19.04 18.67 18.80 19,509,996 +0.35(+1.92%)
Dec 14, 2020 18.82 18.96 18.41 18.44 17,899,148 -0.38(-2.01%)
Dec 11, 2020 18.97 19.16 18.77 18.82 16,989,346 -0.16(-0.82%)
Dec 10, 2020 19.32 19.37 18.89 18.98 21,881,000 -0.22(-1.16%)
Dec 09, 2020 19.52 19.57 19.05 19.20 24,978,798 -0.44(-2.26%)
Dec 08, 2020 19.81 19.82 19.52 19.64 16,660,293 -0.04(-0.21%)
Dec 07, 2020 19.32 19.89 19.28 19.69 22,826,160 +0.37(+1.92%)
Dec 04, 2020 19.52 19.56 19.10 19.32 20,791,766 -0.09(-0.47%)
Dec 03, 2020 19.87 19.90 19.26 19.41 22,273,836 -0.29(-1.46%)
Dec 02, 2020 19.70 19.81 19.41 19.69 21,480,270 +0.11(+0.55%)
Dec 01, 2020 19.61 19.73 19.27 19.59 32,234,620 +0.57(+2.98%)
Nov 30, 2020 18.49 19.08 18.38 19.02 29,658,628 +0.37(+1.98%)
Nov 27, 2020 18.50 18.67 18.26 18.65 20,500,022 +0.05(+0.30%)
Nov 25, 2020 18.84 18.90 18.46 18.60 45,373,344 +0.03(+0.18%)
Nov 24, 2020 18.40 18.94 18.35 18.56 53,540,500 -0.37(-1.94%)
Nov 23, 2020 19.68 19.68 18.85 18.93 44,863,576 -0.85(-4.28%)
Nov 20, 2020 19.81 20.07 19.69 19.78 20,509,902 +0.08(+0.41%)
Nov 19, 2020 19.69 19.91 19.56 19.69 22,355,008 -0.23(-1.14%)
Nov 18, 2020 20.56 20.59 19.89 19.92 35,190,804 -0.74(-3.59%)
Nov 17, 2020 21.01 21.10 20.63 20.66 22,998,728 -0.40(-1.89%)
Nov 16, 2020 21.01 21.19 20.75 21.06 21,312,654 -0.02(-0.12%)
Nov 13, 2020 21.42 21.45 21.07 21.09 14,455,702 -0.02(-0.08%)
Nov 12, 2020 21.19 21.37 21.04 21.10 15,768,096 +0.10(+0.47%)
Nov 11, 2020 21.03 21.05 20.64 21.01 26,116,752 -0.12(-0.58%)
Nov 10, 2020 21.91 21.99 21.10 21.13 28,436,202 -0.78(-3.57%)
Nov 09, 2020 22.17 22.35 21.25 21.91 58,355,424 -1.60(-6.82%)
Nov 06, 2020 24.08 24.11 23.42 23.51 16,620,442 -0.37(-1.53%)
Nov 05, 2020 23.14 24.07 23.12 23.88 34,998,388 +1.43(+6.35%)
Nov 04, 2020 22.59 22.89 22.28 22.46 18,141,034 -0.17(-0.76%)
Nov 03, 2020 22.40 22.71 22.20 22.63 17,167,700 +0.50(+2.28%)
Nov 02, 2020 21.99 22.15 21.60 22.12 18,497,354 +0.35(+1.61%)
Oct 30, 2020 21.51 21.80 20.97 21.77 18,239,086 +0.46(+2.14%)
Oct 29, 2020 20.89 21.64 20.82 21.32 18,900,874 +0.20(+0.96%)
Oct 28, 2020 21.54 21.63 20.94 21.11 27,222,314 -0.95(-4.32%)
Oct 27, 2020 21.71 22.09 21.60 22.07 13,121,676 +0.37(+1.73%)
Oct 26, 2020 21.66 22.14 21.65 21.69 12,597,034 -0.15(-0.67%)
Oct 23, 2020 21.81 21.94 21.67 21.84 11,830,562 -0.07(-0.30%)
Oct 22, 2020 22.04 22.07 21.63 21.90 16,685,734 -0.39(-1.75%)
Oct 21, 2020 22.22 22.42 22.07 22.29 13,631,898 +0.24(+1.11%)
Oct 20, 2020 22.09 22.22 21.86 22.05 17,764,092 +0.04(+0.19%)
Oct 19, 2020 22.66 22.78 21.99 22.01 15,734,887 -0.45(-2.00%)
Oct 16, 2020 22.69 22.72 22.40 22.46 11,039,043 -0.15(-0.65%)
Oct 15, 2020 22.78 22.87 22.45 22.60 13,215,734 -0.46(-1.98%)
Oct 14, 2020 22.97 23.29 22.77 23.06 13,005,778 +0.29(+1.25%)
Oct 13, 2020 22.64 22.86 22.14 22.77 15,320,023 -0.07(-0.29%)
Oct 12, 2020 22.77 22.96 22.64 22.84 12,091,981 -0.01(-0.04%)
Oct 09, 2020 22.62 22.85 22.42 22.85 17,796,734 +0.64(+2.86%)
Oct 08, 2020 22.09 22.42 21.91 22.21 16,452,661 +0.26(+1.19%)
Oct 07, 2020 22.31 22.42 21.89 21.95 22,516,666 -0.09(-0.41%)
Oct 06, 2020 23.14 23.25 22.02 22.04 22,703,124 -1.07(-4.62%)
Oct 05, 2020 22.81 23.41 22.78 23.11 13,104,395 +0.39(+1.72%)
Oct 02, 2020 22.96 23.12 22.66 22.72 12,125,710 -0.30(-1.31%)
Oct 01, 2020 23.12 23.25 22.86 23.02 12,710,356 +0.12(+0.53%)
Sep 30, 2020 22.90 23.12 22.64 22.90 18,279,758 -0.14(-0.60%)
Sep 29, 2020 22.78 23.20 22.70 23.03 15,292,897 +0.42(+1.87%)
Sep 28, 2020 22.81 22.84 22.36 22.61 15,369,957 +0.05(+0.22%)
Sep 25, 2020 22.44 22.68 22.20 22.56 11,571,388 +0.04(+0.18%)
Sep 24, 2020 21.89 22.62 21.85 22.52 25,027,366 +0.42(+1.88%)
Sep 23, 2020 22.88 22.91 21.98 22.11 29,604,960 -1.04(-4.50%)
Sep 22, 2020 23.04 23.33 22.90 23.15 17,945,874 +0.19(+0.82%)
Sep 21, 2020 23.13 23.37 22.65 22.96 21,394,828 -0.57(-2.42%)
Sep 18, 2020 23.87 24.08 23.51 23.53 33,102,272 -0.20(-0.86%)
Sep 17, 2020 24.05 24.05 23.47 23.73 32,320,928 -0.69(-2.83%)
Sep 16, 2020 24.64 24.73 24.10 24.43 25,586,296 +0.00(+0.00%)
Sep 15, 2020 24.65 24.88 24.32 24.43 15,399,972 +0.05(+0.20%)
Sep 14, 2020 24.46 24.68 23.96 24.38 19,170,164 +0.15(+0.61%)
Sep 11, 2020 24.68 24.91 24.12 24.23 15,437,398 -0.29(-1.20%)
Sep 10, 2020 25.07 25.14 24.41 24.52 19,848,596 -0.29(-1.15%)
Sep 09, 2020 24.04 24.92 23.99 24.81 25,146,824 +1.03(+4.31%)
Sep 08, 2020 23.24 24.30 23.01 23.78 21,773,072 +0.12(+0.52%)
Sep 04, 2020 23.60 23.86 22.87 23.66 26,330,460 -0.17(-0.72%)
Sep 03, 2020 23.89 24.18 23.29 23.83 21,773,790 -0.29(-1.18%)
Sep 02, 2020 23.76 24.15 23.30 24.12 20,657,214 +0.23(+0.95%)
Sep 01, 2020 24.66 24.70 23.60 23.89 20,961,028 -0.26(-1.08%)
Aug 31, 2020 24.01 24.42 23.85 24.15 17,478,586 +0.37(+1.54%)
Aug 28, 2020 23.79 24.06 23.66 23.78 23,982,300 +0.66(+2.83%)
Aug 27, 2020 24.16 24.20 22.91 23.13 28,646,880 -0.64(-2.69%)
Aug 26, 2020 23.02 23.78 22.97 23.77 21,301,552 +0.50(+2.16%)
Aug 25, 2020 23.34 23.42 22.76 23.27 21,547,060 -0.18(-0.76%)
Aug 24, 2020 24.10 24.13 23.41 23.44 20,748,256 -0.28(-1.16%)
Aug 21, 2020 24.04 24.10 23.42 23.72 20,206,470 -0.52(-2.14%)
Aug 20, 2020 23.53 24.27 23.40 24.24 27,337,022 +0.79(+3.35%)
Aug 19, 2020 24.32 24.54 23.31 23.45 39,151,048 -0.86(-3.53%)
Aug 18, 2020 25.25 25.27 24.07 24.31 48,518,536 -0.07(-0.30%)
Aug 17, 2020 23.97 24.50 23.71 24.38 66,610,292 +2.54(+11.63%)
Aug 14, 2020 21.96 22.04 21.49 21.84 15,613,607 -0.12(-0.55%)
Aug 13, 2020 21.53 22.21 21.45 21.96 18,659,378 +0.78(+3.67%)
Aug 12, 2020 21.83 21.89 21.09 21.19 27,044,374 -0.20(-0.95%)
Aug 11, 2020 21.93 22.31 20.94 21.39 44,820,040 -1.85(-7.97%)
Aug 10, 2020 23.74 24.22 23.17 23.24 19,623,464 -0.12(-0.52%)
Aug 07, 2020 23.47 23.75 23.01 23.36 18,140,620 -0.51(-2.14%)
Aug 06, 2020 24.31 24.37 23.53 23.87 18,970,184 -0.28(-1.14%)
Aug 05, 2020 24.68 24.84 23.87 24.15 29,254,568 +0.07(+0.30%)
Aug 04, 2020 23.28 24.16 22.94 24.08 31,685,090 +0.83(+3.59%)
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.