Skip to main content

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 58.33 58.77 57.48 57.67 11,434,159 -0.79(-1.36%)
Oct 30, 2017 58.54 59.18 57.89 58.46 14,658,989 -0.83(-1.40%)
Oct 27, 2017 57.70 59.39 55.97 59.29 29,586,828 -0.62(-1.04%)
Oct 26, 2017 60.23 61.16 59.23 59.91 16,171,581 -1.55(-2.52%)
Oct 25, 2017 61.60 61.60 60.53 61.46 12,440,890 -0.16(-0.26%)
Oct 24, 2017 61.68 61.84 60.62 61.62 9,489,324 -0.05(-0.09%)
Oct 23, 2017 62.50 62.56 61.61 61.67 8,842,766 -0.80(-1.28%)
Oct 20, 2017 63.04 63.04 61.89 62.47 11,943,997 -0.29(-0.47%)
Oct 19, 2017 62.72 63.44 61.94 62.77 20,232,756 +1.22(+1.97%)
Oct 18, 2017 61.74 62.19 61.36 61.55 9,274,556 -0.18(-0.29%)
Oct 17, 2017 61.54 62.09 61.20 61.73 9,153,315 +0.22(+0.36%)
Oct 16, 2017 62.41 62.47 61.20 61.50 9,588,514 -0.94(-1.50%)
Oct 13, 2017 62.52 62.76 62.04 62.44 7,387,320 -0.10(-0.16%)
Oct 12, 2017 63.52 63.71 62.33 62.54 8,790,633 -0.98(-1.54%)
Oct 11, 2017 63.90 64.07 63.33 63.52 8,799,955 -0.36(-0.57%)
Oct 10, 2017 63.00 63.90 63.00 63.88 7,474,662 +0.82(+1.29%)
Oct 09, 2017 63.36 63.67 62.76 63.07 5,147,269 -0.12(-0.19%)
Oct 06, 2017 63.80 64.02 63.04 63.19 7,535,619 -1.05(-1.64%)
Oct 05, 2017 63.25 64.26 63.18 64.24 8,730,991 +0.84(+1.32%)
Oct 04, 2017 64.03 64.05 63.14 63.40 8,724,178 -0.59(-0.93%)
Oct 03, 2017 64.24 64.80 63.18 64.00 8,466,352 -0.25(-0.40%)
Oct 02, 2017 62.47 64.33 62.45 64.25 12,743,885 +1.92(+3.09%)
Sep 29, 2017 62.47 63.05 61.01 62.33 17,290,466 +0.08(+0.14%)
Sep 28, 2017 64.24 64.31 61.00 62.24 23,060,062 -2.27(-3.52%)
Sep 27, 2017 64.60 65.04 64.21 64.51 8,863,433 +0.08(+0.12%)
Sep 26, 2017 64.37 65.18 64.32 64.44 10,269,005 +0.12(+0.18%)
Sep 25, 2017 64.17 64.84 63.74 64.32 11,014,538 +0.26(+0.41%)
Sep 22, 2017 63.44 64.14 63.10 64.06 7,350,546 +0.50(+0.79%)
Sep 21, 2017 63.64 64.17 63.26 63.56 8,052,557 -0.02(-0.02%)
Sep 20, 2017 63.36 63.77 62.96 63.57 8,260,427 +0.27(+0.43%)
Sep 19, 2017 64.15 64.15 63.18 63.30 8,203,053 -0.52(-0.82%)
Sep 18, 2017 63.49 64.24 62.73 63.83 10,251,538 +0.47(+0.74%)
Sep 15, 2017 63.69 64.24 63.32 63.36 16,121,418 +0.05(+0.08%)
Sep 14, 2017 63.96 63.96 62.75 63.30 12,479,967 -0.67(-1.05%)
Sep 13, 2017 64.60 64.61 63.74 63.97 9,933,507 -0.63(-0.98%)
Sep 12, 2017 64.33 64.79 64.07 64.61 11,632,150 -0.01(-0.01%)
Sep 11, 2017 65.50 65.75 64.33 64.62 13,243,798 -0.44(-0.68%)
Sep 08, 2017 65.20 65.95 64.91 65.06 15,187,759 -0.28(-0.43%)
Sep 07, 2017 63.55 65.46 63.38 65.34 17,195,600 +1.93(+3.04%)
Sep 06, 2017 63.34 63.78 63.08 63.42 13,988,076 +0.30(+0.47%)
Sep 05, 2017 63.64 63.93 62.19 63.12 17,647,912 -0.91(-1.42%)
Sep 01, 2017 63.73 64.29 62.88 64.03 18,720,166 +0.03(+0.05%)
Aug 31, 2017 62.31 64.32 62.28 64.00 40,409,880 +1.90(+3.05%)
Aug 30, 2017 57.96 62.26 57.90 62.10 46,953,676 +4.20(+7.25%)
Aug 29, 2017 56.80 57.95 56.74 57.90 13,979,227 +0.80(+1.41%)
Aug 28, 2017 57.26 58.05 56.73 57.10 24,587,706 +0.69(+1.22%)
Aug 25, 2017 56.90 56.34 56.41 4,877,717 -0.18(-0.31%)
Aug 24, 2017 56.43 56.80 56.31 56.59 6,447,560 +0.21(+0.38%)
Aug 23, 2017 56.02 56.73 55.85 56.37 8,501,355 +0.31(+0.55%)
Aug 22, 2017 55.55 56.39 55.54 56.07 6,185,401 +0.57(+1.02%)
Aug 21, 2017 55.11 55.78 55.11 55.50 7,235,785 +0.37(+0.68%)
Aug 18, 2017 55.29 55.53 54.92 55.13 7,917,037 -0.18(-0.32%)
Aug 17, 2017 55.88 56.12 55.25 55.30 11,857,930 -0.77(-1.38%)
Aug 16, 2017 55.95 56.40 55.90 56.08 6,850,504 +0.18(+0.31%)
Aug 15, 2017 55.81 56.10 55.60 55.90 6,817,481 +0.24(+0.43%)
Aug 14, 2017 55.71 55.90 55.47 55.66 6,478,397 +0.31(+0.57%)
Aug 11, 2017 55.44 55.56 54.91 55.35 9,195,179 -0.23(-0.41%)
Aug 10, 2017 56.21 56.41 55.45 55.58 11,526,921 -0.92(-1.62%)
Aug 09, 2017 55.68 57.09 55.68 56.50 15,767,861 +0.48(+0.86%)
Aug 08, 2017 56.13 56.13 55.66 56.02 10,337,873 -0.13(-0.23%)
Aug 07, 2017 55.66 56.19 55.26 56.15 9,884,225 +0.21(+0.38%)
Aug 04, 2017 56.37 56.37 55.49 55.93 19,569,410 -0.92(-1.63%)
Aug 03, 2017 57.93 58.09 56.80 56.86 14,598,445 -1.12(-1.94%)
Aug 02, 2017 57.75 58.03 57.47 57.98 9,269,002 +0.11(+0.18%)
Aug 01, 2017 58.37 58.38 57.74 57.87 9,541,577 -0.30(-0.51%)
Jul 31, 2017 58.10 58.48 58.09 58.17 10,456,557 +0.11(+0.20%)
Jul 28, 2017 57.35 58.13 57.15 58.06 11,713,025 +0.75(+1.31%)
Jul 27, 2017 57.67 58.09 56.92 57.31 18,142,994 +0.59(+1.04%)
Jul 26, 2017 56.65 56.78 56.28 56.72 13,981,152 +0.34(+0.61%)
Jul 25, 2017 56.28 56.37 11,852,006 -0.50(-0.87%)
Jul 24, 2017 56.34 56.89 55.95 56.87 11,697,643 +0.48(+0.85%)
Jul 21, 2017 56.05 56.89 56.03 56.39 11,607,564 +0.26(+0.46%)
Jul 20, 2017 55.70 56.37 55.63 56.13 12,127,244 +0.54(+0.96%)
Jul 19, 2017 55.04 55.61 54.87 55.59 10,870,574 +0.79(+1.44%)
Jul 18, 2017 54.51 54.84 54.07 54.81 7,974,033 +0.41(+0.76%)
Jul 17, 2017 53.96 54.94 53.82 54.39 9,957,083 +0.44(+0.82%)
Jul 14, 2017 54.08 54.30 53.85 53.95 6,847,091 -0.01(-0.01%)
Jul 13, 2017 53.51 54.26 53.15 53.96 9,854,666 +0.60(+1.12%)
Jul 12, 2017 53.34 53.61 53.21 53.36 7,305,699 +0.34(+0.65%)
Jul 11, 2017 52.74 53.13 52.45 53.02 8,426,628 +0.05(+0.09%)
Jul 10, 2017 52.93 53.32 52.84 52.97 8,483,821 +0.03(+0.06%)
Jul 07, 2017 53.28 53.28 52.40 52.94 8,549,076 -0.18(-0.33%)
Jul 06, 2017 54.02 54.08 52.90 53.12 10,449,958 -1.05(-1.95%)
Jul 05, 2017 54.15 54.50 53.64 54.17 9,442,544 +0.12(+0.23%)
Jul 03, 2017 54.36 54.74 53.94 54.05 4,517,114 -0.06(-0.11%)
Jun 30, 2017 54.71 54.77 53.80 54.11 8,797,902 -0.06(-0.11%)
Jun 29, 2017 55.04 55.17 53.53 54.17 14,960,077 -0.81(-1.47%)
Jun 28, 2017 54.26 55.11 54.15 54.98 13,871,863 +0.97(+1.80%)
Jun 27, 2017 54.59 54.97 54.00 54.01 14,084,789 -0.45(-0.83%)
Jun 26, 2017 54.47 54.86 54.07 54.46 18,480,228 +0.55(+1.02%)
Jun 23, 2017 53.39 53.91 29,968,770 +0.03(+0.06%)
Jun 22, 2017 52.23 54.62 52.21 53.88 37,884,016 +2.28(+4.41%)
Jun 21, 2017 50.32 51.74 50.16 51.60 18,259,064 +1.46(+2.91%)
Jun 20, 2017 49.61 50.46 48.94 50.14 17,153,468 +0.59(+1.19%)
Jun 19, 2017 49.10 49.67 48.99 49.56 10,330,742 +0.54(+1.09%)
Jun 16, 2017 49.53 49.57 48.74 49.02 13,402,924 -0.53(-1.06%)
Jun 15, 2017 49.47 49.81 49.00 49.55 8,970,482 -0.14(-0.28%)
Jun 14, 2017 49.63 49.97 49.34 49.69 8,889,038 +0.28(+0.56%)
Jun 13, 2017 49.76 49.79 49.30 49.41 10,792,788 -0.21(-0.43%)
Jun 12, 2017 48.99 50.56 48.95 49.62 13,788,813 +0.55(+1.13%)
Jun 09, 2017 48.62 49.25 48.50 49.07 12,313,941 +0.44(+0.90%)
Jun 08, 2017 48.66 48.98 48.58 48.63 11,529,216 -0.15(-0.31%)
Jun 07, 2017 49.32 49.42 48.69 48.78 10,270,943 -0.40(-0.82%)
Jun 06, 2017 49.44 49.58 49.02 49.18 9,602,853 -0.48(-0.96%)
Jun 05, 2017 49.74 49.90 49.33 49.66 8,153,985 +0.06(+0.12%)
Jun 02, 2017 49.22 49.71 49.11 49.60 8,517,054 +0.59(+1.21%)
Jun 01, 2017 49.30 49.83 48.92 49.01 12,280,496 -0.20(-0.42%)
May 31, 2017 48.89 49.24 48.67 49.21 12,117,677 +0.30(+0.62%)
May 30, 2017 48.89 49.12 48.77 48.91 9,202,882 -0.01(-0.02%)
May 26, 2017 48.82 49.11 48.77 48.92 5,303,105 -0.05(-0.09%)
May 25, 2017 48.92 49.16 48.70 48.96 7,461,779 +0.19(+0.39%)
May 24, 2017 49.09 49.14 48.71 48.77 7,901,858 -0.29(-0.59%)
May 23, 2017 48.81 49.14 48.77 49.06 6,717,594 +0.25(+0.51%)
May 22, 2017 48.72 49.02 48.63 48.81 9,443,464 +0.10(+0.20%)
May 19, 2017 48.83 49.14 48.59 48.71 11,114,639 -0.15(-0.31%)
May 18, 2017 48.88 49.05 48.45 48.86 10,450,902 -0.06(-0.12%)
May 17, 2017 49.58 49.77 48.89 48.92 11,835,187 -0.92(-1.84%)
May 16, 2017 49.86 50.08 49.66 49.84 7,859,259 -0.17(-0.35%)
May 15, 2017 50.12 50.18 49.85 50.02 8,178,799 -0.08(-0.17%)
May 12, 2017 50.71 50.74 49.86 50.10 10,668,757 -0.49(-0.97%)
May 11, 2017 50.64 50.69 50.10 50.59 10,621,147 -0.16(-0.31%)
May 10, 2017 51.34 51.42 50.59 50.75 9,480,929 -0.52(-1.02%)
May 09, 2017 50.98 51.38 50.89 51.28 7,327,368 +0.30(+0.60%)
May 08, 2017 51.40 51.43 50.87 50.97 9,397,113 -0.45(-0.87%)
May 05, 2017 51.65 51.91 51.20 51.42 7,632,915 -0.21(-0.41%)
May 04, 2017 51.13 52.00 51.06 51.63 11,475,366 +0.66(+1.29%)
May 03, 2017 50.90 51.25 50.26 50.97 17,919,928 -1.05(-2.01%)
May 02, 2017 51.79 52.45 51.69 52.02 17,121,322 +0.36(+0.70%)
May 01, 2017 51.98 52.19 51.61 51.65 7,083,794 -0.33(-0.64%)
Apr 28, 2017 52.20 52.30 51.75 51.99 8,250,962 -0.02(-0.04%)
Apr 27, 2017 51.70 52.15 51.61 52.01 8,875,785 +0.27(+0.53%)
Apr 26, 2017 51.12 52.03 51.02 51.74 19,984,180 +0.83(+1.64%)
Apr 25, 2017 50.51 51.21 50.48 50.90 11,876,035 +0.66(+1.31%)
Apr 24, 2017 50.43 50.43 49.83 50.24 12,021,524 +0.24(+0.49%)
Apr 21, 2017 50.46 50.57 49.86 50.00 9,548,780 -0.43(-0.86%)
Apr 20, 2017 50.33 50.56 50.18 50.43 8,413,022 +0.17(+0.33%)
Apr 19, 2017 50.20 50.36 49.97 50.27 7,045,123 +0.17(+0.33%)
Apr 18, 2017 50.50 50.71 49.83 50.10 9,702,083 -0.49(-0.96%)
Apr 17, 2017 50.67 50.93 50.51 50.59 7,494,472 +0.14(+0.29%)
Apr 13, 2017 50.19 50.68 50.12 50.44 8,041,079 +0.22(+0.44%)
Apr 12, 2017 50.30 50.34 49.90 50.22 10,309,339 +0.15(+0.30%)
Apr 11, 2017 50.38 50.43 49.92 50.07 9,662,752 -0.30(-0.60%)
Apr 10, 2017 50.48 50.99 50.35 50.37 8,635,255 -0.12(-0.24%)
Apr 07, 2017 50.37 50.69 50.26 50.49 10,046,025 +0.08(+0.15%)
Apr 06, 2017 50.38 50.66 50.23 50.42 11,492,632 +0.01(+0.02%)
Apr 05, 2017 50.80 50.91 50.36 50.41 9,379,441 -0.39(-0.76%)
Apr 04, 2017 50.84 50.92 50.55 50.80 7,772,938 -0.09(-0.18%)
Apr 03, 2017 51.46 51.59 50.62 50.89 11,137,233 -0.62(-1.21%)
Mar 31, 2017 51.09 51.82 51.09 51.51 11,704,179 +0.30(+0.58%)
Mar 30, 2017 51.09 51.40 50.89 51.21 6,854,699 +0.20(+0.40%)
Mar 29, 2017 50.89 51.24 50.74 51.01 9,526,254 +0.12(+0.24%)
Mar 28, 2017 51.15 51.18 50.66 50.89 11,219,600 -0.30(-0.59%)
Mar 27, 2017 50.90 51.43 50.79 51.19 7,192,746 -0.01(-0.01%)
Mar 24, 2017 51.25 51.47 50.97 51.20 7,961,207 +0.02(+0.03%)
Mar 23, 2017 51.28 51.51 51.03 51.18 8,141,727 -0.26(-0.50%)
Mar 22, 2017 51.42 51.61 51.20 51.44 7,121,171 +0.07(+0.13%)
Mar 21, 2017 52.18 52.39 51.14 51.37 11,457,627 -0.74(-1.41%)
Mar 20, 2017 52.28 52.49 52.06 52.11 8,288,995 -0.27(-0.51%)
Mar 17, 2017 52.15 52.98 51.76 52.38 24,051,848 +0.39(+0.76%)
Mar 16, 2017 52.13 52.16 51.73 51.98 9,038,710 +0.05(+0.10%)
Mar 15, 2017 51.55 52.16 51.28 51.93 10,960,464 +0.53(+1.03%)
Mar 14, 2017 51.12 51.65 51.12 51.40 8,055,616 +0.14(+0.28%)
Mar 13, 2017 51.42 51.44 50.82 51.25 11,283,919 -0.07(-0.13%)
Mar 10, 2017 51.61 51.64 50.76 51.32 19,240,378 -0.15(-0.29%)
Mar 09, 2017 52.09 52.12 51.03 51.47 18,065,754 -0.99(-1.88%)
Mar 08, 2017 51.95 52.68 51.85 52.46 9,804,757 +0.51(+0.99%)
Mar 07, 2017 52.37 52.65 51.76 51.95 12,015,385 -0.83(-1.57%)
Mar 06, 2017 53.10 53.13 52.46 52.77 9,746,662 -0.47(-0.88%)
Mar 03, 2017 53.19 53.29 52.85 53.24 8,804,100 +0.16(+0.30%)
Mar 02, 2017 52.68 53.35 52.68 53.08 11,509,219 +0.26(+0.48%)
Mar 01, 2017 53.30 53.43 52.70 52.83 12,786,412 -0.22(-0.41%)
Feb 28, 2017 52.96 53.39 52.69 53.04 11,713,176 -0.02(-0.03%)
Feb 27, 2017 52.55 53.09 52.53 53.06 8,423,244 +0.42(+0.80%)
Feb 24, 2017 52.17 52.74 51.97 52.64 9,809,001 +0.43(+0.82%)
Feb 23, 2017 51.73 52.33 51.50 52.21 9,997,377 +0.41(+0.78%)
Feb 22, 2017 52.01 52.46 51.67 51.80 13,370,785 -0.35(-0.66%)
Feb 21, 2017 52.68 52.68 51.80 52.15 14,845,020 -0.42(-0.80%)
Feb 17, 2017 52.57 52.57 52.57 0 -0.35(-0.65%)
Feb 16, 2017 52.68 53.19 52.13 52.92 14,569,516 +0.38(+0.73%)
Feb 15, 2017 52.67 50.92 52.53 22,122,942 +1.69(+3.33%)
Feb 14, 2017 51.63 51.68 50.67 50.84 19,890,370 -0.08(-0.15%)
Feb 13, 2017 50.28 51.02 50.05 50.91 21,059,006 +0.97(+1.94%)
Feb 10, 2017 49.56 50.26 49.24 49.94 21,536,270 +0.58(+1.17%)
Feb 09, 2017 49.93 50.27 49.21 49.36 30,624,138 -0.93(-1.86%)
Feb 08, 2017 50.63 50.63 49.48 50.30 68,481,864 -4.74(-8.61%)
Feb 07, 2017 54.61 55.17 54.50 55.04 17,610,702 +0.56(+1.02%)
Feb 06, 2017 54.20 54.69 53.77 54.48 10,141,689 +0.04(+0.07%)
Feb 03, 2017 54.74 54.75 54.02 54.44 10,675,204 +0.07(+0.12%)
Feb 02, 2017 54.65 54.81 54.02 54.38 11,709,880 -0.43(-0.78%)
Feb 01, 2017 54.73 54.85 54.23 54.81 9,887,020 +0.28(+0.51%)
Jan 31, 2017 53.53 54.62 53.43 54.53 13,770,467 +0.71(+1.31%)
Jan 30, 2017 53.44 53.94 53.24 53.82 9,607,643 +0.19(+0.35%)
Jan 27, 2017 53.76 54.32 53.56 53.63 9,220,868 +0.03(+0.06%)
Jan 26, 2017 54.02 54.08 53.55 53.60 11,387,796 -0.52(-0.96%)
Jan 25, 2017 53.30 54.44 53.22 54.12 18,626,234 +1.25(+2.36%)
Jan 24, 2017 53.13 53.42 52.52 52.87 14,478,177 -0.33(-0.62%)
Jan 23, 2017 53.34 53.65 52.91 53.20 12,816,170 -0.24(-0.45%)
Jan 20, 2017 54.17 54.19 53.12 53.44 13,646,278 -0.42(-0.78%)
Jan 19, 2017 54.05 54.38 53.61 53.86 13,032,118 -0.42(-0.78%)
Jan 18, 2017 54.37 54.54 53.81 54.29 13,166,540 +0.17(+0.31%)
Jan 17, 2017 54.88 54.88 53.98 54.12 15,550,696 -0.87(-1.59%)
Jan 13, 2017 54.99 54.99 54.99 0 -0.22(-0.40%)
Jan 12, 2017 55.34 55.45 54.89 55.21 9,377,254 -0.31(-0.56%)
Jan 11, 2017 56.84 56.86 54.95 55.52 18,809,410 -0.93(-1.65%)
Jan 10, 2017 57.54 57.57 56.39 56.45 11,756,361 -0.62(-1.09%)
Jan 09, 2017 57.15 57.27 56.65 57.08 13,505,590 +0.26(+0.46%)
Jan 06, 2017 57.54 57.57 56.75 56.81 11,931,788 -0.39(-0.68%)
Jan 05, 2017 57.83 57.84 56.87 57.21 12,506,768 -0.28(-0.48%)
Jan 04, 2017 56.09 57.94 55.98 57.48 19,705,096 +1.67(+2.99%)
Jan 03, 2017 54.44 55.87 54.32 55.81 14,546,972 +1.92(+3.56%)
Dec 30, 2016 53.89 53.89 53.89 0 -0.39(-0.72%)
Dec 29, 2016 54.77 54.83 54.14 54.29 10,008,420 -0.48(-0.88%)
Dec 28, 2016 55.40 55.47 54.65 54.77 8,484,791 -0.72(-1.30%)
Dec 27, 2016 55.33 56.30 55.32 55.49 8,812,788 +0.07(+0.12%)
Dec 23, 2016 55.42 55.42 55.42 0 +0.26(+0.46%)
Dec 22, 2016 55.45 55.51 54.88 55.17 11,173,582 -0.50(-0.89%)
Dec 21, 2016 55.72 56.32 55.36 55.66 9,324,539 -0.07(-0.12%)
Dec 20, 2016 56.08 56.17 55.26 55.73 11,229,813 -0.26(-0.47%)
Dec 19, 2016 55.40 56.67 55.35 55.99 10,911,498 +0.23(+0.40%)
Dec 16, 2016 56.02 56.41 55.65 55.77 19,183,176 -1.09(-1.92%)
Dec 15, 2016 57.05 57.19 56.38 56.86 12,508,293 -0.12(-0.21%)
Dec 14, 2016 56.34 57.44 56.34 56.98 15,706,438 +0.65(+1.16%)
Dec 13, 2016 55.25 57.10 55.24 56.33 16,733,451 +1.38(+2.52%)
Dec 12, 2016 54.26 55.10 53.94 54.94 12,670,508 +0.58(+1.06%)
Dec 09, 2016 54.10 54.69 53.80 54.36 13,287,430 +0.51(+0.94%)
Dec 08, 2016 54.19 54.29 52.97 53.86 16,484,520 -0.57(-1.04%)
Dec 07, 2016 53.68 54.51 53.50 54.42 17,464,434 +0.23(+0.43%)
Dec 06, 2016 54.34 54.34 53.80 54.19 11,660,584 +0.08(+0.15%)
Dec 05, 2016 54.43 54.57 53.79 54.11 13,333,435 -0.04(-0.08%)
Dec 02, 2016 54.62 55.04 53.96 54.16 12,340,135 -0.31(-0.58%)
Dec 01, 2016 55.31 55.36 54.38 54.47 11,056,946 -0.64(-1.17%)
Nov 30, 2016 56.08 56.14 55.03 55.11 14,203,103 -0.88(-1.56%)
Nov 29, 2016 55.85 56.38 55.55 55.99 9,575,679 +0.25(+0.44%)
Nov 28, 2016 56.31 56.41 55.50 55.74 12,431,163 -0.67(-1.19%)
Nov 25, 2016 56.44 56.50 55.99 56.41 4,103,535 +0.10(+0.19%)
Nov 23, 2016 56.31 56.31 56.31 0 +0.63(+1.13%)
Nov 22, 2016 56.13 56.41 55.35 55.68 8,048,613 -0.39(-0.69%)
Nov 21, 2016 55.83 56.23 55.67 56.07 9,098,984 +0.27(+0.48%)
Nov 18, 2016 56.53 56.64 55.52 55.80 10,957,947 -0.72(-1.27%)
Nov 17, 2016 56.62 56.84 55.97 56.52 12,564,741 -0.31(-0.55%)
Nov 16, 2016 56.89 57.49 56.51 56.83 11,242,996 -0.26(-0.46%)
Nov 15, 2016 57.60 57.63 56.08 57.09 11,446,655 -0.30(-0.52%)
Nov 14, 2016 57.61 57.67 56.88 57.39 11,774,481 +0.25(+0.43%)
Nov 11, 2016 57.94 57.96 56.30 57.15 17,316,968 -1.06(-1.82%)
Nov 10, 2016 59.57 59.82 57.54 58.21 22,264,656 -0.47(-0.80%)
Nov 09, 2016 57.43 59.82 57.39 58.68 35,691,532 +3.31(+5.98%)
Nov 08, 2016 55.28 55.83 54.80 55.37 9,951,541 +0.03(+0.05%)
Nov 07, 2016 54.95 55.87 54.63 55.34 12,708,624 +1.17(+2.17%)
Nov 04, 2016 53.48 54.81 53.39 54.16 15,752,361 +0.50(+0.93%)
Nov 03, 2016 54.09 54.54 53.60 53.66 12,417,790 -0.56(-1.03%)
Nov 02, 2016 55.34 55.52 54.18 54.22 19,544,158 -1.17(-2.11%)
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.