Barrick Gold Corp (NY: GOLD )

16.02 -0.21 (-1.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.70 20.99 20.61 20.78 10,668,966 -0.04(-0.18%)
Jul 29, 2021 20.75 20.99 20.61 20.82 17,182,516 +0.45(+2.20%)
Jul 28, 2021 20.02 20.40 19.96 20.37 12,520,229 +0.33(+1.67%)
Jul 27, 2021 19.91 20.10 19.74 20.04 10,994,144 +0.16(+0.82%)
Jul 26, 2021 19.72 20.09 19.63 19.87 10,768,477 +0.18(+0.92%)
Jul 23, 2021 19.71 19.84 19.50 19.69 10,799,450 -0.11(-0.53%)
Jul 22, 2021 19.84 19.92 19.59 19.80 10,656,525 -0.15(-0.77%)
Jul 21, 2021 19.63 20.05 19.60 19.95 12,622,441 +0.17(+0.87%)
Jul 20, 2021 19.73 20.10 19.61 19.78 17,009,984 +0.17(+0.88%)
Jul 19, 2021 19.69 19.90 19.34 19.61 21,096,132 -0.31(-1.53%)
Jul 16, 2021 20.21 20.25 19.77 19.91 18,247,596 -0.39(-1.93%)
Jul 15, 2021 20.34 20.38 20.00 20.30 13,455,741 -0.06(-0.28%)
Jul 14, 2021 20.66 20.67 20.24 20.36 13,790,631 +0.18(+0.90%)
Jul 13, 2021 19.97 20.55 19.96 20.18 15,562,497 +0.30(+1.49%)
Jul 12, 2021 20.05 20.30 19.83 19.88 11,024,232 -0.29(-1.42%)
Jul 09, 2021 19.85 20.25 19.82 20.17 11,161,859 +0.39(+1.98%)
Jul 08, 2021 20.25 20.32 19.63 19.78 15,139,197 -0.45(-2.22%)
Jul 07, 2021 20.44 20.44 20.07 20.23 9,758,506 -0.10(-0.47%)
Jul 06, 2021 20.15 20.39 20.03 20.32 21,169,562 +0.48(+2.41%)
Jul 02, 2021 19.87 20.01 19.65 19.84 11,234,569 +0.20(+1.02%)
Jul 01, 2021 19.98 19.99 19.57 19.64 13,594,975 -0.10(-0.48%)
Jun 30, 2021 19.76 19.86 19.53 19.74 11,044,157 +0.14(+0.73%)
Jun 29, 2021 19.49 19.74 19.37 19.60 13,012,970 -0.16(-0.82%)
Jun 28, 2021 19.97 20.09 19.61 19.76 12,640,389 -0.18(-0.91%)
Jun 25, 2021 20.23 20.27 19.88 19.94 11,806,382 -0.08(-0.38%)
Jun 24, 2021 20.10 20.21 19.97 20.02 11,044,102 +0.01(+0.05%)
Jun 23, 2021 20.34 20.38 19.98 20.01 10,814,424 -0.11(-0.57%)
Jun 22, 2021 20.11 20.31 20.02 20.12 13,536,737 -0.07(-0.33%)
Jun 21, 2021 19.99 20.30 19.85 20.19 16,474,438 +0.38(+1.93%)
Jun 18, 2021 20.16 20.26 19.79 19.81 31,669,058 -0.27(-1.33%)
Jun 17, 2021 20.80 20.89 20.05 20.07 38,825,796 -1.36(-6.32%)
Jun 16, 2021 21.79 22.09 21.42 21.43 22,391,008 -0.32(-1.49%)
Jun 15, 2021 22.11 22.11 21.73 21.75 11,686,283 -0.34(-1.55%)
Jun 14, 2021 21.84 22.20 21.67 22.10 13,738,731 -0.08(-0.34%)
Jun 11, 2021 22.54 22.58 22.16 22.17 11,475,191 -0.46(-2.02%)
Jun 10, 2021 21.97 22.65 21.88 22.63 13,800,003 +0.67(+3.04%)
Jun 09, 2021 22.05 22.26 21.96 21.96 10,935,231 -0.11(-0.48%)
Jun 08, 2021 22.29 22.45 22.07 22.07 11,173,000 -0.28(-1.24%)
Jun 07, 2021 22.26 22.42 22.12 22.35 11,470,344 -0.05(-0.21%)
Jun 04, 2021 22.26 22.60 22.19 22.39 14,055,785 +0.24(+1.08%)
Jun 03, 2021 22.50 22.53 22.08 22.15 22,163,858 -0.92(-3.97%)
Jun 02, 2021 23.18 23.26 23.04 23.07 10,049,905 -0.09(-0.37%)
Jun 01, 2021 23.03 23.20 22.71 23.16 18,379,146 +0.17(+0.75%)
May 28, 2021 22.48 23.05 22.41 22.99 21,353,188 +0.21(+0.92%)
May 27, 2021 23.30 23.31 22.65 22.78 21,832,462 -0.58(-2.50%)
May 26, 2021 23.58 23.70 23.28 23.36 16,002,509 +0.00(+0.00%)
May 25, 2021 23.43 23.47 23.03 23.36 20,360,262 -0.10(-0.41%)
May 24, 2021 23.56 23.65 23.32 23.45 9,624,055 -0.02(-0.08%)
May 21, 2021 23.76 23.81 23.27 23.47 15,250,079 -0.10(-0.44%)
May 20, 2021 23.32 23.76 23.24 23.58 14,360,019 +0.21(+0.89%)
May 19, 2021 23.62 24.11 23.21 23.37 24,746,256 -0.49(-2.07%)
May 18, 2021 23.98 23.98 23.39 23.86 20,014,538 -0.15(-0.63%)
May 17, 2021 23.07 24.03 22.81 24.01 31,765,534 +1.19(+5.20%)
May 14, 2021 22.64 22.88 22.52 22.83 10,409,427 +0.42(+1.87%)
May 13, 2021 22.24 22.54 21.99 22.41 12,133,678 +0.05(+0.21%)
May 12, 2021 22.76 22.98 22.27 22.36 15,084,920 -0.40(-1.75%)
May 11, 2021 22.31 22.84 22.23 22.76 14,666,431 +0.02(+0.08%)
May 10, 2021 23.03 23.23 22.73 22.74 20,509,514 +0.01(+0.04%)
May 07, 2021 22.77 22.95 22.42 22.73 25,496,098 +0.35(+1.57%)
May 06, 2021 21.46 22.42 21.45 22.38 36,283,844 +1.24(+5.84%)
May 05, 2021 21.18 21.25 20.84 21.14 14,091,507 +0.23(+1.09%)
May 04, 2021 21.02 21.43 20.68 20.92 17,727,972 -0.21(-0.99%)
May 03, 2021 20.51 21.22 20.45 21.13 18,328,896 +0.93(+4.61%)
Apr 30, 2021 20.22 20.45 20.10 20.19 14,378,371 -0.10(-0.47%)
Apr 29, 2021 20.62 20.67 20.06 20.29 21,987,910 -0.39(-1.88%)
Apr 28, 2021 20.43 20.82 20.26 20.68 17,993,202 +0.11(+0.55%)
Apr 27, 2021 21.05 21.05 20.52 20.56 16,560,233 -0.49(-2.35%)
Apr 26, 2021 21.12 21.19 20.92 21.06 9,408,208 -0.05(-0.23%)
Apr 23, 2021 21.44 21.50 21.05 21.11 12,202,254 -0.19(-0.89%)
Apr 22, 2021 21.42 21.44 21.13 21.30 15,262,003 -0.31(-1.45%)
Apr 21, 2021 21.36 21.72 21.32 21.61 14,169,582 +0.32(+1.52%)
Apr 20, 2021 20.95 21.33 20.89 21.29 16,367,413 +0.28(+1.31%)
Apr 19, 2021 21.16 21.29 20.93 21.01 14,516,109 -0.11(-0.54%)
Apr 16, 2021 21.27 21.32 20.93 21.13 23,572,048 +0.24(+1.14%)
Apr 15, 2021 20.33 21.10 20.29 20.89 24,144,828 +0.83(+4.12%)
Apr 14, 2021 20.07 20.19 19.97 20.06 14,696,075 +0.01(+0.05%)
Apr 13, 2021 20.10 20.40 19.93 20.05 22,161,384 +0.10(+0.52%)
Apr 12, 2021 20.09 20.11 19.81 19.95 16,672,801 -0.21(-1.04%)
Apr 09, 2021 19.96 20.21 19.85 20.16 14,788,866 +0.05(+0.24%)
Apr 08, 2021 19.93 20.11 19.85 20.11 20,193,720 +0.47(+2.37%)
Apr 07, 2021 19.87 19.91 19.57 19.64 13,674,979 -0.20(-1.01%)
Apr 06, 2021 19.84 20.10 19.65 19.84 19,390,334 +0.24(+1.21%)
Apr 05, 2021 19.80 19.85 19.34 19.61 20,381,606 +0.25(+1.28%)
Apr 01, 2021 19.10 19.40 18.95 19.36 13,722,379 +0.54(+2.88%)
Mar 31, 2021 18.67 19.08 18.51 18.82 14,899,722 +0.28(+1.49%)
Mar 30, 2021 18.71 18.77 18.47 18.54 15,669,048 -0.62(-3.22%)
Mar 29, 2021 18.94 19.20 18.59 19.16 18,406,992 +0.15(+0.80%)
Mar 26, 2021 18.64 19.01 18.64 19.01 22,052,238 +0.26(+1.37%)
Mar 25, 2021 19.04 19.09 18.54 18.75 24,291,450 -0.41(-2.13%)
Mar 24, 2021 19.24 19.27 18.97 19.16 17,706,716 -0.08(-0.40%)
Mar 23, 2021 19.54 19.54 19.03 19.23 18,518,994 -0.36(-1.84%)
Mar 22, 2021 19.71 19.84 19.57 19.60 12,997,411 -0.32(-1.62%)
Mar 19, 2021 19.91 19.95 19.66 19.92 25,698,918 +0.10(+0.48%)
Mar 18, 2021 19.79 20.08 19.68 19.82 13,821,404 -0.26(-1.28%)
Mar 17, 2021 19.57 20.28 19.38 20.08 21,211,722 +0.40(+2.03%)
Mar 16, 2021 19.80 19.82 19.49 19.68 12,748,242 -0.06(-0.29%)
Mar 15, 2021 19.44 19.82 19.31 19.74 17,009,218 +0.43(+2.21%)
Mar 12, 2021 19.00 19.41 18.84 19.31 13,407,958 +0.01(+0.05%)
Mar 11, 2021 19.26 19.42 19.02 19.30 15,197,793 +0.18(+0.94%)
Mar 10, 2021 19.09 19.32 18.82 19.12 17,479,838 +0.12(+0.65%)
Mar 09, 2021 19.08 19.41 18.86 19.00 20,381,314 +0.47(+2.51%)
Mar 08, 2021 18.84 18.87 18.35 18.53 15,108,839 -0.32(-1.71%)
Mar 05, 2021 18.64 18.88 18.26 18.85 21,953,850 +0.29(+1.54%)
Mar 04, 2021 18.53 19.01 18.32 18.57 29,871,616 +0.04(+0.21%)
Mar 03, 2021 18.45 18.60 18.07 18.53 22,449,820 -0.34(-1.81%)
Mar 02, 2021 18.24 18.99 18.20 18.87 27,037,118 +0.85(+4.69%)
Mar 01, 2021 18.06 18.29 17.87 18.03 25,330,818 +0.29(+1.61%)
Feb 26, 2021 18.27 18.33 17.71 17.74 34,563,124 -0.63(-3.44%)
Feb 25, 2021 18.75 19.08 18.29 18.38 27,288,264 -0.61(-3.23%)
Feb 24, 2021 18.87 19.10 18.64 18.99 18,826,892 -0.06(-0.30%)
Feb 23, 2021 19.39 19.43 18.70 19.05 24,199,080 -0.35(-1.80%)
Feb 22, 2021 18.82 19.46 18.76 19.40 30,510,884 +0.71(+3.79%)
Feb 19, 2021 19.24 19.30 18.60 18.69 40,288,276 -0.51(-2.66%)
Feb 18, 2021 19.72 19.83 19.10 19.20 31,075,994 -0.48(-2.45%)
Feb 17, 2021 20.13 20.13 19.46 19.68 38,811,160 -0.82(-4.01%)
Feb 16, 2021 20.77 20.89 20.45 20.50 19,748,402 -0.43(-2.03%)
Feb 12, 2021 20.85 21.06 20.51 20.93 15,425,158 -0.04(-0.18%)
Feb 11, 2021 21.30 21.32 20.89 20.96 13,416,008 -0.30(-1.42%)
Feb 10, 2021 21.33 21.45 21.10 21.27 11,380,627 +0.08(+0.36%)
Feb 09, 2021 21.28 21.29 21.03 21.19 13,616,305 -0.03(-0.13%)
Feb 08, 2021 21.38 21.43 21.15 21.22 12,298,957 +0.12(+0.58%)
Feb 05, 2021 20.88 21.14 20.65 21.10 18,413,148 +0.32(+1.55%)
Feb 04, 2021 20.70 20.83 20.29 20.77 18,687,128 -0.33(-1.57%)
Feb 03, 2021 21.09 21.24 20.95 21.11 11,664,818 +0.00(+0.00%)
Feb 02, 2021 20.92 21.28 20.73 21.11 16,248,292 -0.19(-0.89%)
Feb 01, 2021 21.66 21.70 20.92 21.29 26,531,788 +0.16(+0.76%)
Jan 29, 2021 21.63 21.80 21.02 21.13 26,900,166 +0.01(+0.04%)
Jan 28, 2021 21.20 21.30 20.87 21.12 24,518,344 +0.35(+1.68%)
Jan 27, 2021 21.81 21.83 20.67 20.77 34,465,088 -1.22(-5.54%)
Jan 26, 2021 22.14 22.26 21.96 21.99 12,310,168 -0.15(-0.68%)
Jan 25, 2021 22.30 22.45 21.92 22.14 16,343,120 -0.03(-0.13%)
Jan 22, 2021 21.90 22.39 21.65 22.17 13,888,771 -0.20(-0.89%)
Jan 21, 2021 22.52 22.55 22.12 22.37 14,897,292 -0.14(-0.63%)
Jan 20, 2021 22.42 22.64 22.28 22.51 18,104,846 +0.42(+1.88%)
Jan 19, 2021 22.04 22.18 21.83 22.10 17,520,590 +0.24(+1.08%)
Jan 15, 2021 22.28 22.41 21.83 21.86 17,263,742 -0.51(-2.28%)
Jan 14, 2021 22.27 22.59 22.24 22.37 15,984,289 +0.08(+0.34%)
Jan 13, 2021 22.30 22.58 22.19 22.30 18,259,568 +0.06(+0.25%)
Jan 12, 2021 22.29 22.36 21.92 22.24 23,848,722 +0.02(+0.09%)
Jan 11, 2021 22.23 22.47 22.14 22.22 22,824,856 -0.43(-1.88%)
Jan 08, 2021 22.88 23.02 22.28 22.65 27,334,990 -0.76(-3.23%)
Jan 07, 2021 23.18 23.49 22.91 23.40 20,094,950 +0.26(+1.10%)
Jan 06, 2021 22.74 23.21 22.58 23.15 32,111,018 +0.21(+0.91%)
Jan 05, 2021 23.55 23.57 22.76 22.94 32,656,120 -0.32(-1.38%)
Jan 04, 2021 22.53 23.43 22.32 23.26 43,402,368 +1.74(+8.08%)
Dec 31, 2020 21.52 21.52 21.52 16,966,796 -0.43(-1.98%)
Dec 30, 2020 21.70 21.99 21.59 21.96 16,966,796 +0.31(+1.44%)
Dec 29, 2020 21.69 21.99 21.49 21.64 15,504,270 +0.07(+0.31%)
Dec 28, 2020 22.22 22.24 21.54 21.58 16,834,884 -0.06(-0.26%)
Dec 24, 2020 21.54 21.77 21.47 21.63 5,207,733 +0.07(+0.31%)
Dec 23, 2020 21.37 21.76 21.31 21.57 12,411,723 +0.29(+1.38%)
Dec 22, 2020 21.73 21.78 21.03 21.28 20,979,746 -0.47(-2.17%)
Dec 21, 2020 21.97 22.12 21.68 21.75 21,883,566 -0.24(-1.07%)
Dec 18, 2020 22.38 22.38 21.97 21.98 15,668,715 -0.30(-1.36%)
Dec 17, 2020 22.33 22.71 22.12 22.29 21,429,548 +0.49(+2.25%)
Dec 16, 2020 21.74 21.86 21.41 21.80 18,209,730 +0.19(+0.87%)
Dec 15, 2020 21.58 21.89 21.46 21.61 16,974,088 +0.41(+1.92%)
Dec 14, 2020 21.63 21.80 21.16 21.20 15,572,618 -0.43(-2.01%)
Dec 11, 2020 21.80 22.02 21.58 21.63 14,781,072 -0.18(-0.82%)
Dec 10, 2020 22.20 22.27 21.71 21.81 19,036,908 -0.25(-1.16%)
Dec 09, 2020 22.44 22.49 21.90 22.07 21,732,054 -0.51(-2.26%)
Dec 08, 2020 22.77 22.78 22.44 22.58 14,494,788 -0.05(-0.21%)
Dec 07, 2020 22.20 22.86 22.16 22.63 19,859,216 +0.43(+1.91%)
Dec 04, 2020 22.44 22.48 21.95 22.20 18,089,252 -0.10(-0.47%)
Dec 03, 2020 22.84 22.87 22.14 22.31 19,378,684 -0.33(-1.46%)
Dec 02, 2020 22.65 22.77 22.31 22.64 18,688,264 +0.12(+0.55%)
Dec 01, 2020 22.54 22.67 22.15 22.51 28,044,764 +0.65(+2.98%)
Nov 30, 2020 21.25 21.93 21.12 21.86 25,803,600 +0.43(+1.98%)
Nov 27, 2020 21.27 21.46 20.99 21.44 17,835,428 -0.02(-0.10%)
Nov 25, 2020 21.74 21.82 21.30 21.46 39,319,300 +0.04(+0.18%)
Nov 24, 2020 21.23 21.85 21.18 21.42 46,396,732 -0.42(-1.94%)
Nov 23, 2020 22.71 22.71 21.75 21.84 38,877,548 -0.98(-4.28%)
Nov 20, 2020 22.86 23.16 22.72 22.82 17,773,320 +0.09(+0.41%)
Nov 19, 2020 22.72 22.97 22.57 22.73 19,372,238 -0.26(-1.14%)
Nov 18, 2020 23.72 23.76 22.95 22.99 30,495,388 -0.86(-3.59%)
Nov 17, 2020 24.25 24.34 23.81 23.85 19,930,070 -0.46(-1.89%)
Nov 16, 2020 24.25 24.46 23.94 24.31 18,468,964 -0.03(-0.12%)
Nov 13, 2020 24.72 24.76 24.32 24.33 12,526,916 -0.02(-0.08%)
Nov 12, 2020 24.46 24.66 24.28 24.35 13,664,201 +0.11(+0.47%)
Nov 11, 2020 24.27 24.29 23.82 24.24 22,632,062 -0.14(-0.58%)
Nov 10, 2020 25.28 25.38 24.34 24.38 24,642,036 -0.90(-3.57%)
Nov 09, 2020 25.58 25.79 24.52 25.28 50,569,216 -1.85(-6.82%)
Nov 06, 2020 27.78 27.82 27.02 27.14 14,402,820 -0.42(-1.53%)
Nov 05, 2020 26.70 27.77 26.67 27.56 30,328,648 +1.64(+6.35%)
Nov 04, 2020 26.07 26.41 25.71 25.91 15,720,524 -0.20(-0.76%)
Nov 03, 2020 25.85 26.20 25.61 26.11 14,877,060 +0.58(+2.28%)
Nov 02, 2020 25.38 25.57 24.93 25.53 16,029,301 +0.40(+1.61%)
Oct 30, 2020 24.82 25.16 24.20 25.12 15,805,493 +0.53(+2.14%)
Oct 29, 2020 24.11 24.97 24.02 24.60 16,378,981 +0.23(+0.96%)
Oct 28, 2020 24.86 24.96 24.17 24.36 23,590,112 -1.10(-4.32%)
Oct 27, 2020 25.06 25.49 24.93 25.46 11,370,886 +0.43(+1.73%)
Oct 26, 2020 24.99 25.55 24.98 25.03 10,916,245 -0.17(-0.67%)
Oct 23, 2020 25.17 25.32 25.01 25.20 10,252,042 -0.08(-0.30%)
Oct 22, 2020 25.43 25.47 24.95 25.27 14,459,401 -0.45(-1.75%)
Oct 21, 2020 25.64 25.88 25.47 25.73 11,813,030 +0.28(+1.11%)
Oct 20, 2020 25.49 25.64 25.23 25.44 15,393,877 +0.05(+0.19%)
Oct 19, 2020 26.15 26.29 25.38 25.40 13,635,423 -0.52(-2.00%)
Oct 16, 2020 26.19 26.21 25.85 25.91 9,566,133 -0.17(-0.65%)
Oct 15, 2020 26.29 26.39 25.90 26.08 11,452,394 -0.53(-1.98%)
Oct 14, 2020 26.51 26.87 26.27 26.61 11,270,452 +0.33(+1.25%)
Oct 13, 2020 26.13 26.37 25.55 26.28 13,275,913 -0.08(-0.29%)
Oct 12, 2020 26.27 26.50 26.13 26.36 10,478,580 -0.01(-0.04%)
Oct 09, 2020 26.10 26.36 25.87 26.36 15,422,162 +0.73(+2.86%)
Oct 08, 2020 25.49 25.87 25.28 25.63 14,257,426 +0.30(+1.19%)
Oct 07, 2020 25.74 25.88 25.27 25.33 19,512,328 -0.10(-0.41%)
Oct 06, 2020 26.70 26.83 25.42 25.43 19,673,906 -1.23(-4.62%)
Oct 05, 2020 26.33 27.01 26.29 26.67 11,355,910 +0.45(+1.72%)
Oct 02, 2020 26.50 26.68 26.15 26.21 10,507,808 -0.35(-1.31%)
Oct 01, 2020 26.68 26.83 26.38 26.56 11,014,447 +0.14(+0.53%)
Sep 30, 2020 26.43 26.68 26.13 26.42 15,840,738 -0.16(-0.60%)
Sep 29, 2020 26.29 26.77 26.20 26.58 13,252,407 +0.49(+1.87%)
Sep 28, 2020 26.32 26.36 25.80 26.09 13,319,185 +0.06(+0.22%)
Sep 25, 2020 25.89 26.18 25.62 26.04 10,027,448 +0.05(+0.18%)
Sep 24, 2020 25.26 26.10 25.22 25.99 21,688,032 +0.48(+1.88%)
Sep 23, 2020 26.40 26.44 25.36 25.51 25,654,850 -1.20(-4.50%)
Sep 22, 2020 26.59 26.92 26.43 26.71 15,551,404 +0.22(+0.82%)
Sep 21, 2020 26.69 26.97 26.14 26.50 18,540,172 -0.66(-2.42%)
Sep 18, 2020 27.54 27.78 27.13 27.15 28,685,524 -0.23(-0.86%)
Sep 17, 2020 27.76 27.76 27.08 27.39 28,008,432 -0.80(-2.83%)
Sep 16, 2020 28.43 28.54 27.81 28.19 22,172,386 +0.00(+0.00%)
Sep 15, 2020 28.44 28.71 28.07 28.19 13,345,194 +0.06(+0.20%)
Sep 14, 2020 28.23 28.48 27.65 28.13 16,612,339 +0.17(+0.61%)
Sep 11, 2020 28.48 28.74 27.83 27.96 13,377,627 -0.34(-1.20%)
Sep 10, 2020 28.93 29.02 28.17 28.30 17,200,250 -0.33(-1.15%)
Sep 09, 2020 27.74 28.76 27.68 28.63 21,791,550 +1.18(+4.32%)
Sep 08, 2020 26.82 28.05 26.55 27.45 18,867,950 +0.14(+0.52%)
Sep 04, 2020 27.24 27.54 26.39 27.30 22,817,258 -0.20(-0.72%)
Sep 03, 2020 27.57 27.91 26.87 27.50 18,868,570 -0.33(-1.18%)
Sep 02, 2020 27.42 27.87 26.88 27.83 17,900,978 +0.26(+0.95%)
Sep 01, 2020 28.45 28.51 27.24 27.57 18,164,254 -0.30(-1.08%)
Aug 31, 2020 27.71 28.18 27.52 27.87 15,146,465 +0.42(+1.54%)
Aug 28, 2020 27.46 27.77 27.30 27.45 20,782,406 +0.68(+2.54%)
Aug 27, 2020 27.96 28.00 26.51 26.76 24,754,864 -0.74(-2.69%)
Aug 26, 2020 26.63 27.52 26.59 27.50 18,407,486 +0.58(+2.16%)
Aug 25, 2020 27.01 27.10 26.33 26.92 18,619,638 -0.21(-0.76%)
Aug 24, 2020 27.89 27.93 27.09 27.13 17,929,362 -0.32(-1.16%)
Aug 21, 2020 27.82 27.89 27.10 27.45 17,461,182 -0.60(-2.14%)
Aug 20, 2020 27.22 28.09 27.07 28.05 23,622,966 +0.91(+3.35%)
Aug 19, 2020 28.14 28.39 26.97 27.14 33,831,916 -0.99(-3.53%)
Aug 18, 2020 29.22 29.24 27.85 28.13 41,926,720 -0.08(-0.30%)
Aug 17, 2020 27.74 28.35 27.44 28.22 57,560,500 +2.94(+11.63%)
Aug 14, 2020 25.41 25.51 24.86 25.28 13,492,315 -0.14(-0.55%)
Aug 13, 2020 24.92 25.70 24.82 25.42 16,124,282 +0.90(+3.67%)
Aug 12, 2020 25.26 25.33 24.40 24.52 23,370,076 -0.23(-0.95%)
Aug 11, 2020 25.38 25.82 24.23 24.75 38,730,712 -2.14(-7.97%)
Aug 10, 2020 27.47 28.03 26.81 26.90 16,957,386 -0.14(-0.52%)
Aug 07, 2020 27.16 27.49 26.63 27.04 15,676,004 -0.59(-2.14%)
Aug 06, 2020 28.13 28.20 27.23 27.63 16,392,861 -0.32(-1.14%)
Aug 05, 2020 28.56 28.74 27.63 27.94 25,279,990 +0.08(+0.30%)
Aug 04, 2020 26.94 27.95 26.55 27.86 27,380,296 +0.96(+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.