Skip to main content

Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.05 18.25 17.92 18.20 16,205,350 +0.07(+0.36%)
Jan 30, 2023 18.25 18.39 18.06 18.14 15,123,190 -0.18(-0.97%)
Jan 27, 2023 18.22 18.40 18.06 18.32 21,062,958 -0.02(-0.10%)
Jan 26, 2023 18.33 18.37 18.06 18.33 25,478,018 -0.09(-0.51%)
Jan 25, 2023 17.93 18.46 17.90 18.43 20,899,086 +0.34(+1.91%)
Jan 24, 2023 17.69 18.16 17.66 18.08 20,414,460 +0.18(+0.99%)
Jan 23, 2023 17.43 17.94 17.37 17.91 29,029,752 +0.24(+1.37%)
Jan 20, 2023 17.33 17.67 17.25 17.66 17,767,936 +0.23(+1.34%)
Jan 19, 2023 17.15 17.57 17.13 17.43 18,618,240 +0.32(+1.85%)
Jan 18, 2023 17.65 17.75 17.11 17.11 16,894,802 -0.34(-1.97%)
Jan 17, 2023 18.08 18.12 17.38 17.46 23,060,490 -0.83(-4.53%)
Jan 13, 2023 18.10 18.46 18.09 18.29 17,818,066 +0.20(+1.08%)
Jan 12, 2023 18.19 18.26 17.89 18.09 14,832,384 +0.20(+1.09%)
Jan 11, 2023 18.13 18.18 17.65 17.90 15,401,403 -0.16(-0.88%)
Jan 10, 2023 17.69 18.12 17.55 18.06 17,717,150 +0.39(+2.21%)
Jan 09, 2023 17.90 18.04 17.65 17.66 19,696,126 -0.07(-0.37%)
Jan 06, 2023 17.79 17.85 17.25 17.73 23,308,576 +0.24(+1.38%)
Jan 05, 2023 17.36 17.53 17.08 17.49 19,243,980 -0.09(-0.53%)
Jan 04, 2023 16.90 17.75 16.86 17.58 30,978,012 +0.98(+5.89%)
Jan 03, 2023 16.33 16.71 16.25 16.60 17,542,696 +0.61(+3.78%)
Dec 30, 2022 16.12 16.14 15.87 16.00 13,769,801 -0.07(-0.41%)
Dec 29, 2022 16.17 16.26 16.03 16.06 8,877,252 +0.04(+0.23%)
Dec 28, 2022 16.40 16.44 15.93 16.03 13,927,907 -0.52(-3.15%)
Dec 27, 2022 16.26 16.70 16.23 16.55 12,510,971 +0.35(+2.18%)
Dec 23, 2022 16.14 16.30 15.91 16.19 13,747,204 +0.08(+0.52%)
Dec 22, 2022 16.04 16.18 15.79 16.11 17,444,002 -0.19(-1.14%)
Dec 21, 2022 16.20 16.45 16.14 16.30 21,720,694 +0.20(+1.27%)
Dec 20, 2022 15.69 16.21 15.66 16.09 27,657,344 +0.68(+4.41%)
Dec 19, 2022 15.76 15.81 15.34 15.41 17,620,586 -0.33(-2.07%)
Dec 16, 2022 15.49 15.89 15.42 15.74 21,181,958 +0.23(+1.50%)
Dec 15, 2022 15.78 15.92 15.49 15.50 20,563,362 -0.69(-4.26%)
Dec 14, 2022 16.22 16.39 15.94 16.19 19,582,654 -0.05(-0.29%)
Dec 13, 2022 16.24 16.43 15.97 16.24 30,394,308 +0.66(+4.24%)
Dec 12, 2022 15.35 15.59 15.16 15.58 21,391,110 +0.14(+0.90%)
Dec 09, 2022 15.86 16.02 15.44 15.44 22,181,762 -0.20(-1.31%)
Dec 08, 2022 15.86 15.91 15.61 15.64 17,395,062 -0.06(-0.36%)
Dec 07, 2022 15.44 15.93 15.41 15.70 22,701,102 +0.38(+2.49%)
Dec 06, 2022 15.61 15.75 15.22 15.32 18,429,338 -0.07(-0.42%)
Dec 05, 2022 15.65 15.75 15.34 15.38 22,801,114 -0.43(-2.71%)
Dec 02, 2022 15.62 15.96 15.44 15.81 20,150,974 -0.10(-0.64%)
Dec 01, 2022 15.60 16.15 15.52 15.91 33,504,206 +0.72(+4.72%)
Nov 30, 2022 14.93 15.31 14.78 15.20 27,363,064 +0.42(+2.84%)
Nov 29, 2022 14.52 14.86 14.47 14.78 16,931,880 +0.67(+4.77%)
Nov 28, 2022 14.61 14.64 14.10 14.10 28,586,536 -0.47(-3.25%)
Nov 25, 2022 14.73 14.81 14.57 14.58 10,321,269 -0.19(-1.29%)
Nov 23, 2022 14.50 14.83 14.47 14.77 15,581,957 +0.20(+1.37%)
Nov 22, 2022 14.10 14.61 13.99 14.57 18,228,758 +0.60(+4.30%)
Nov 21, 2022 14.11 14.12 13.77 13.97 13,077,514 -0.25(-1.73%)
Nov 18, 2022 14.20 14.22 13.98 14.21 17,334,408 +0.05(+0.32%)
Nov 17, 2022 14.06 14.21 13.97 14.17 17,504,706 -0.20(-1.39%)
Nov 16, 2022 14.50 14.70 14.36 14.37 12,547,324 -0.19(-1.31%)
Nov 15, 2022 14.90 14.97 14.36 14.56 26,936,342 -0.17(-1.17%)
Nov 14, 2022 14.86 14.94 14.59 14.73 19,578,478 -0.23(-1.52%)
Nov 11, 2022 14.96 15.09 14.84 14.96 19,641,762 +0.01(+0.06%)
Nov 10, 2022 14.67 14.97 14.51 14.95 31,384,458 +0.98(+7.04%)
Nov 09, 2022 14.14 14.39 13.89 13.97 19,375,094 -0.24(-1.67%)
Nov 08, 2022 13.30 14.38 13.24 14.20 41,094,604 +0.95(+7.14%)
Nov 07, 2022 13.00 13.27 12.90 13.26 24,650,568 +0.34(+2.61%)
Nov 04, 2022 12.47 12.96 12.35 12.92 41,664,796 +1.00(+8.40%)
Nov 03, 2022 12.99 12.99 11.84 11.92 64,589,148 -1.13(-8.65%)
Nov 02, 2022 13.83 12.99 13.05 36,739,936 -0.73(-5.28%)
Nov 01, 2022 14.01 14.10 13.74 13.78 26,511,378 +0.10(+0.73%)
Oct 31, 2022 13.78 13.90 13.67 13.68 19,609,950 -0.25(-1.83%)
Oct 28, 2022 13.94 14.05 13.82 13.93 18,485,502 -0.15(-1.10%)
Oct 27, 2022 14.26 14.35 14.06 14.09 19,689,242 -0.20(-1.40%)
Oct 26, 2022 14.09 14.47 14.05 14.29 20,164,434 +0.40(+2.88%)
Oct 25, 2022 13.71 13.99 13.70 13.89 24,218,660 +0.19(+1.40%)
Oct 24, 2022 13.49 13.70 13.33 13.70 20,190,808 +0.04(+0.27%)
Oct 21, 2022 13.28 13.74 13.20 13.66 21,428,832 +0.45(+3.45%)
Oct 20, 2022 13.18 13.60 13.12 13.20 18,683,888 +0.05(+0.42%)
Oct 19, 2022 13.21 13.29 13.06 13.15 23,733,140 -0.31(-2.30%)
Oct 18, 2022 13.49 13.59 13.32 13.46 14,846,732 +0.16(+1.23%)
Oct 17, 2022 13.24 13.52 13.21 13.29 27,543,378 +0.41(+3.18%)
Oct 14, 2022 13.23 13.28 12.86 12.89 20,889,406 -0.46(-3.48%)
Oct 13, 2022 13.26 13.40 12.73 13.35 36,024,432 -0.35(-2.59%)
Oct 12, 2022 13.70 13.94 13.55 13.70 24,471,890 +0.05(+0.33%)
Oct 11, 2022 13.93 14.09 13.66 13.66 21,783,738 -0.24(-1.70%)
Oct 10, 2022 13.95 14.24 13.88 13.90 12,424,635 -0.19(-1.36%)
Oct 07, 2022 14.51 14.59 14.09 14.09 24,106,708 -0.61(-4.15%)
Oct 06, 2022 14.38 14.71 14.28 14.70 24,977,646 +0.23(+1.57%)
Oct 05, 2022 14.31 14.52 14.05 14.47 28,085,026 -0.14(-0.93%)
Oct 04, 2022 14.71 15.01 14.53 14.61 37,434,268 +0.12(+0.82%)
Oct 03, 2022 14.29 14.51 14.07 14.49 38,691,024 +0.38(+2.71%)
Sep 30, 2022 13.67 14.33 13.64 14.10 41,438,736 +0.36(+2.65%)
Sep 29, 2022 13.51 13.75 13.34 13.74 28,415,634 +0.14(+1.00%)
Sep 28, 2022 13.10 13.62 13.09 13.60 25,054,476 +0.77(+6.03%)
Sep 27, 2022 13.08 13.24 12.82 12.83 19,245,410 -0.08(-0.63%)
Sep 26, 2022 13.04 13.21 12.71 12.91 24,304,902 -0.26(-2.00%)
Sep 23, 2022 13.41 13.42 12.98 13.18 27,574,614 -0.54(-3.91%)
Sep 22, 2022 13.90 14.07 13.66 13.71 20,660,742 -0.10(-0.72%)
Sep 21, 2022 13.78 14.12 13.56 13.81 29,476,460 +0.12(+0.86%)
Sep 20, 2022 13.86 13.86 13.51 13.70 27,700,288 -0.41(-2.90%)
Sep 19, 2022 13.75 14.11 13.68 14.10 15,219,572 +0.18(+1.31%)
Sep 16, 2022 13.58 14.13 13.49 13.92 26,615,022 +0.15(+1.06%)
Sep 15, 2022 14.07 14.13 13.64 13.78 26,522,008 -0.42(-2.95%)
Sep 14, 2022 14.21 14.40 14.13 14.20 17,444,678 +0.05(+0.32%)
Sep 13, 2022 14.08 14.40 14.03 14.15 16,756,088 -0.37(-2.57%)
Sep 12, 2022 14.76 14.76 14.44 14.52 19,142,684 +0.04(+0.25%)
Sep 09, 2022 14.40 14.53 14.30 14.49 22,820,728 +0.28(+1.99%)
Sep 08, 2022 13.90 14.21 13.83 14.20 17,907,584 +0.23(+1.63%)
Sep 07, 2022 13.48 14.10 13.39 13.98 22,228,128 +0.48(+3.57%)
Sep 06, 2022 13.65 13.78 13.39 13.49 18,217,728 -0.06(-0.47%)
Sep 02, 2022 13.54 13.86 13.38 13.56 20,956,262 +0.28(+2.12%)
Sep 01, 2022 13.33 13.53 13.22 13.28 26,061,362 -0.24(-1.75%)
Aug 31, 2022 13.55 13.73 13.47 13.51 20,978,636 -0.13(-0.93%)
Aug 30, 2022 13.81 13.83 13.51 13.64 32,348,476 +0.09(+0.69%)
Aug 29, 2022 13.61 13.79 13.49 13.55 31,664,252 -0.11(-0.84%)
Aug 26, 2022 14.49 14.54 13.57 13.66 33,618,624 -0.79(-5.44%)
Aug 25, 2022 14.55 14.56 14.25 14.45 15,359,265 +0.02(+0.12%)
Aug 24, 2022 14.27 14.45 14.10 14.43 20,848,272 +0.12(+0.86%)
Aug 23, 2022 14.36 14.74 14.28 14.31 24,174,384 +0.04(+0.25%)
Aug 22, 2022 14.02 14.39 14.02 14.27 22,710,440 +0.09(+0.62%)
Aug 19, 2022 14.41 14.42 14.14 14.18 25,235,938 -0.30(-2.07%)
Aug 18, 2022 14.57 14.64 14.42 14.48 16,082,327 -0.04(-0.24%)
Aug 17, 2022 14.77 14.81 14.50 14.52 33,611,884 -0.35(-2.37%)
Aug 16, 2022 14.67 14.90 14.60 14.87 20,690,560 +0.16(+1.08%)
Aug 15, 2022 14.39 14.72 14.32 14.71 18,207,068 -0.06(-0.42%)
Aug 12, 2022 14.53 14.86 14.51 14.77 20,893,852 +0.30(+2.07%)
Aug 11, 2022 14.62 14.78 14.45 14.47 18,408,138 -0.11(-0.79%)
Aug 10, 2022 14.67 14.81 14.42 14.59 24,917,696 +0.08(+0.55%)
Aug 09, 2022 14.48 14.52 14.11 14.51 26,575,916 +0.21(+1.48%)
Aug 08, 2022 14.17 14.53 14.08 14.30 27,999,392 +0.53(+3.85%)
Aug 05, 2022 13.62 13.78 13.42 13.77 27,848,214 -0.16(-1.14%)
Aug 04, 2022 13.64 14.14 13.62 13.93 30,880,404 +0.51(+3.82%)
Aug 03, 2022 13.79 13.83 13.32 13.42 29,513,730 -0.28(-2.06%)
Aug 02, 2022 14.05 14.36 13.68 13.70 29,273,542 -0.18(-1.27%)
Aug 01, 2022 14.01 14.08 13.79 13.87 18,595,104 -0.02(-0.13%)
Jul 29, 2022 13.96 14.01 13.54 13.89 19,815,450 +0.10(+0.70%)
Jul 28, 2022 14.04 14.10 13.65 13.79 27,801,366 +0.19(+1.43%)
Jul 27, 2022 13.42 13.66 13.27 13.60 28,498,664 +0.12(+0.92%)
Jul 26, 2022 13.24 13.49 13.24 13.48 25,315,566 +0.32(+2.41%)
Jul 25, 2022 13.53 13.69 13.06 13.16 35,278,996 -0.37(-2.74%)
Jul 22, 2022 13.81 14.03 13.40 13.53 32,661,094 -0.15(-1.10%)
Jul 21, 2022 13.70 13.91 13.57 13.68 33,412,684 +0.04(+0.32%)
Jul 20, 2022 14.11 14.16 13.62 13.64 24,887,152 -0.51(-3.62%)
Jul 19, 2022 13.97 14.19 13.87 14.15 21,532,306 +0.19(+1.33%)
Jul 18, 2022 14.09 14.20 13.96 13.96 21,803,884 +0.14(+1.02%)
Jul 15, 2022 14.00 14.02 13.59 13.82 27,984,876 -0.10(-0.70%)
Jul 14, 2022 14.03 14.08 13.48 13.92 44,139,748 -0.64(-4.37%)
Jul 13, 2022 14.37 14.94 14.27 14.55 32,836,206 +0.04(+0.30%)
Jul 12, 2022 14.97 14.99 14.46 14.51 29,418,880 -0.48(-3.18%)
Jul 11, 2022 15.01 15.24 14.92 14.99 21,853,762 -0.18(-1.16%)
Jul 08, 2022 15.23 15.42 15.03 15.16 14,051,926 -0.06(-0.41%)
Jul 07, 2022 15.29 15.53 15.11 15.22 14,750,433 +0.03(+0.17%)
Jul 06, 2022 15.37 15.45 14.81 15.20 21,069,152 -0.18(-1.15%)
Jul 05, 2022 15.86 16.03 15.08 15.37 24,484,508 -0.56(-3.54%)
Jul 01, 2022 15.44 16.05 15.29 15.94 22,363,760 +0.33(+2.09%)
Jun 30, 2022 16.14 16.19 15.57 15.61 23,231,318 -0.62(-3.81%)
Jun 29, 2022 16.65 16.72 16.13 16.23 18,425,726 -0.14(-0.86%)
Jun 28, 2022 16.85 16.90 16.36 16.37 18,025,990 -0.43(-2.57%)
Jun 27, 2022 16.62 16.82 16.51 16.80 21,841,188 +0.23(+1.38%)
Jun 24, 2022 16.31 16.63 16.07 16.57 22,137,962 +0.20(+1.24%)
Jun 23, 2022 17.14 17.31 16.23 16.37 23,494,600 -0.75(-4.38%)
Jun 22, 2022 17.30 17.54 17.08 17.12 16,577,882 -0.16(-0.92%)
Jun 21, 2022 17.27 17.53 17.25 17.28 27,221,684 +0.03(+0.15%)
Jun 17, 2022 17.55 17.57 17.05 17.25 33,093,234 -0.42(-2.40%)
Jun 16, 2022 17.26 17.82 16.96 17.68 25,370,266 +0.41(+2.40%)
Jun 15, 2022 17.57 17.62 16.81 17.26 28,092,910 +0.08(+0.46%)
Jun 14, 2022 17.72 17.79 17.02 17.18 22,565,356 -0.57(-3.23%)
Jun 13, 2022 18.02 18.17 17.69 17.76 30,354,794 -0.80(-4.33%)
Jun 10, 2022 17.56 18.68 17.40 18.56 24,132,720 +0.83(+4.68%)
Jun 09, 2022 18.27 18.30 17.73 17.73 15,086,692 -0.60(-3.27%)
Jun 08, 2022 18.23 18.49 18.15 18.33 15,257,727 +0.03(+0.14%)
Jun 07, 2022 18.00 18.32 17.99 18.30 12,761,978 +0.20(+1.12%)
Jun 06, 2022 18.38 18.42 17.99 18.10 14,677,916 -0.15(-0.82%)
Jun 03, 2022 18.30 18.47 18.19 18.25 11,375,103 -0.26(-1.38%)
Jun 02, 2022 18.26 18.60 18.24 18.51 20,434,816 +0.55(+3.05%)
Jun 01, 2022 18.18 18.32 17.85 17.96 14,523,351 -0.12(-0.68%)
May 31, 2022 18.29 18.57 17.93 18.08 20,188,198 -0.10(-0.53%)
May 27, 2022 18.38 18.43 18.02 18.18 15,685,520 -0.03(-0.15%)
May 26, 2022 18.48 18.61 18.14 18.21 22,283,006 -0.15(-0.79%)
May 25, 2022 18.17 18.43 18.12 18.35 20,573,016 -0.05(-0.28%)
May 24, 2022 17.97 18.48 17.84 18.41 26,277,682 +0.50(+2.80%)
May 23, 2022 18.25 18.33 17.73 17.90 12,606,716 -0.03(-0.15%)
May 20, 2022 17.96 17.97 17.67 17.93 23,061,630 +0.03(+0.19%)
May 19, 2022 17.39 18.06 17.39 17.90 28,043,994 +0.84(+4.91%)
May 18, 2022 17.60 17.68 17.04 17.06 23,956,880 -0.62(-3.52%)
May 17, 2022 17.96 17.99 17.58 17.68 16,110,763 -0.04(-0.24%)
May 16, 2022 17.63 17.77 17.56 17.72 15,550,519 +0.08(+0.44%)
May 13, 2022 17.45 17.89 17.37 17.65 20,666,898 +0.08(+0.44%)
May 12, 2022 17.92 18.16 17.31 17.57 27,917,346 -0.77(-4.19%)
May 11, 2022 18.58 18.91 18.25 18.34 24,068,246 -0.05(-0.28%)
May 10, 2022 18.72 18.90 18.14 18.39 24,053,128 -0.17(-0.93%)
May 09, 2022 18.89 19.12 18.50 18.56 36,908,968 -0.80(-4.15%)
May 06, 2022 19.34 19.55 19.20 19.36 15,970,334 -0.12(-0.62%)
May 05, 2022 20.23 20.23 19.23 19.48 19,855,170 -0.54(-2.72%)
May 04, 2022 19.61 20.05 19.26 20.03 20,813,506 +0.67(+3.48%)
May 03, 2022 19.24 19.59 19.17 19.36 22,103,752 +0.22(+1.13%)
May 02, 2022 18.79 19.20 18.58 19.14 30,594,092 -0.13(-0.67%)
Apr 29, 2022 19.64 19.77 19.24 19.27 21,122,694 -0.10(-0.53%)
Apr 28, 2022 19.20 19.42 19.07 19.37 19,291,992 +0.16(+0.85%)
Apr 27, 2022 19.23 19.48 19.12 19.21 19,187,972 -0.11(-0.58%)
Apr 26, 2022 19.71 19.86 19.25 19.32 24,401,998 -0.31(-1.58%)
Apr 25, 2022 19.61 19.83 19.19 19.63 37,591,292 -0.86(-4.21%)
Apr 22, 2022 20.32 20.81 20.28 20.50 25,514,486 -0.42(-2.02%)
Apr 21, 2022 21.52 21.59 20.61 20.92 30,225,894 -0.89(-4.08%)
Apr 20, 2022 21.65 21.84 21.45 21.81 22,020,550 +0.21(+0.96%)
Apr 19, 2022 21.62 21.94 21.41 21.60 18,637,442 -0.32(-1.46%)
Apr 18, 2022 22.04 22.45 21.90 21.92 17,480,186 +0.16(+0.71%)
Apr 14, 2022 21.98 22.01 21.51 21.76 22,358,444 -0.33(-1.49%)
Apr 13, 2022 22.15 22.34 21.96 22.09 14,620,672 +0.12(+0.55%)
Apr 12, 2022 22.22 22.39 21.86 21.97 16,910,464 +0.03(+0.16%)
Apr 11, 2022 22.21 22.38 21.73 21.94 17,023,816 -0.01(-0.04%)
Apr 08, 2022 21.51 22.02 21.51 21.95 17,571,818 +0.44(+2.05%)
Apr 07, 2022 21.29 21.64 21.19 21.51 26,422,644 +0.25(+1.18%)
Apr 06, 2022 21.23 21.50 21.05 21.26 16,988,290 +0.13(+0.61%)
Apr 05, 2022 21.56 22.01 21.01 21.13 21,045,630 -0.35(-1.61%)
Apr 04, 2022 21.67 21.70 21.20 21.47 15,058,350 -0.07(-0.32%)
Apr 01, 2022 20.99 21.61 20.97 21.54 18,008,918 +0.35(+1.67%)
Mar 31, 2022 21.46 21.70 21.19 21.19 13,511,980 -0.28(-1.29%)
Mar 30, 2022 21.29 21.54 21.29 21.46 16,117,466 +0.28(+1.30%)
Mar 29, 2022 20.50 21.22 20.39 21.19 24,931,890 +0.26(+1.24%)
Mar 28, 2022 20.82 21.00 20.68 20.93 21,888,124 -0.27(-1.26%)
Mar 25, 2022 20.98 21.27 20.88 21.19 19,659,654 +0.03(+0.16%)
Mar 24, 2022 21.38 21.56 21.08 21.16 20,529,668 -0.06(-0.29%)
Mar 23, 2022 21.07 21.24 20.87 21.22 19,679,726 +0.29(+1.40%)
Mar 22, 2022 20.96 21.07 20.59 20.93 18,894,588 -0.06(-0.29%)
Mar 21, 2022 20.64 21.24 20.62 20.99 24,710,924 +0.37(+1.80%)
Mar 18, 2022 20.81 20.86 20.50 20.62 42,205,148 -0.18(-0.87%)
Mar 17, 2022 20.64 21.19 20.61 20.80 26,458,464 +0.41(+1.99%)
Mar 16, 2022 20.37 20.68 20.04 20.39 27,756,636 -0.14(-0.67%)
Mar 15, 2022 19.70 20.76 19.70 20.53 30,365,266 +0.11(+0.55%)
Mar 14, 2022 20.51 20.74 20.19 20.42 26,777,092 -0.61(-2.92%)
Mar 11, 2022 20.49 21.22 20.28 21.03 23,041,910 -0.12(-0.57%)
Mar 10, 2022 21.09 20.96 21.15 31,334,148 +0.14(+0.66%)
Mar 09, 2022 20.49 21.27 20.21 21.01 45,324,428 -0.89(-4.06%)
Mar 08, 2022 21.67 22.52 21.14 21.90 77,805,568 +0.43(+2.01%)
Mar 07, 2022 21.05 21.57 20.68 21.47 45,284,784 +0.57(+2.73%)
Mar 04, 2022 20.49 21.14 20.36 20.90 41,565,036 +0.54(+2.67%)
Mar 03, 2022 19.97 20.47 19.97 20.36 27,671,054 +0.36(+1.81%)
Mar 02, 2022 19.72 20.18 19.57 19.99 26,959,310 -0.27(-1.32%)
Mar 01, 2022 19.65 20.30 19.63 20.26 37,121,396 +0.77(+3.94%)
Feb 28, 2022 19.76 19.79 19.29 19.49 27,621,442 +0.01(+0.04%)
Feb 25, 2022 19.14 19.54 19.19 19.48 26,053,412 +0.21(+1.11%)
Feb 24, 2022 20.05 20.17 18.89 19.27 62,438,032 -0.25(-1.27%)
Feb 23, 2022 19.41 19.82 19.41 19.52 27,819,354 +0.05(+0.26%)
Feb 22, 2022 19.80 20.04 19.29 19.47 34,863,068 -0.32(-1.60%)
Feb 18, 2022 19.78 0 -0.08(-0.39%)
Feb 17, 2022 19.27 20.07 19.16 19.86 54,593,456 +0.86(+4.50%)
Feb 16, 2022 18.07 19.19 18.07 19.01 48,763,444 +1.33(+7.49%)
Feb 15, 2022 17.52 17.73 17.35 17.68 26,071,314 -0.35(-1.94%)
Feb 14, 2022 17.72 18.13 17.71 18.03 44,440,924 +0.35(+1.98%)
Feb 11, 2022 16.54 17.84 16.49 17.68 37,594,796 +1.18(+7.15%)
Feb 10, 2022 16.81 16.99 16.45 16.50 18,111,526 -0.37(-2.18%)
Feb 09, 2022 17.01 17.08 16.84 16.87 13,337,456 -0.08(-0.45%)
Feb 08, 2022 16.77 16.95 16.70 16.95 16,057,441 +0.21(+1.23%)
Feb 07, 2022 16.54 16.81 16.41 16.74 15,446,113 +0.33(+2.03%)
Feb 04, 2022 16.24 16.58 16.21 16.41 16,558,570 +0.11(+0.68%)
Feb 03, 2022 16.39 16.50 16.30 14,305,622 -0.14(-0.83%)
Feb 02, 2022 16.29 16.67 16.14 16.43 19,490,044 +0.11(+0.68%)
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.