Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 +0.54 (+2.46%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.05 24.05 24.05 0 +0.06(+0.25%)
Dec 30, 2021 23.56 24.06 23.52 23.99 2,105,792 +0.43(+1.83%)
Dec 29, 2021 23.38 23.88 23.35 23.56 4,849,673 -0.25(-1.05%)
Dec 24, 2021 23.81 23.81 23.81 0 +0.03(+0.13%)
Dec 23, 2021 23.71 23.94 23.61 23.78 2,031,670 -0.02(-0.08%)
Dec 22, 2021 23.77 23.84 23.43 23.80 2,220,986 +0.03(+0.13%)
Dec 21, 2021 23.84 23.93 23.53 23.77 1,922,601 +0.04(+0.17%)
Dec 20, 2021 23.79 23.86 23.42 23.73 2,543,282 +0.01(+0.04%)
Dec 17, 2021 23.57 24.20 23.57 23.72 8,749,979 +0.15(+0.64%)
Dec 16, 2021 22.87 23.59 22.86 23.57 5,384,113 +0.90(+3.97%)
Dec 15, 2021 22.92 22.98 22.33 22.67 5,793,796 -0.29(-1.26%)
Dec 14, 2021 22.75 23.13 22.74 22.96 3,014,821 -0.10(-0.43%)
Dec 13, 2021 23.00 23.21 22.84 23.06 5,241,185 +0.23(+1.01%)
Dec 10, 2021 23.20 23.21 22.80 22.83 2,663,490 -0.26(-1.13%)
Dec 09, 2021 23.25 23.32 22.87 23.09 2,980,276 -0.44(-1.87%)
Dec 08, 2021 23.32 23.59 23.18 23.53 2,961,472 +0.02(+0.09%)
Dec 07, 2021 23.50 23.71 23.32 23.51 4,491,141 -0.09(-0.38%)
Dec 06, 2021 23.14 23.70 23.08 23.60 3,576,903 +0.21(+0.90%)
Dec 03, 2021 23.21 23.43 22.84 23.39 3,011,294 +0.12(+0.52%)
Dec 02, 2021 23.54 23.57 23.01 23.27 3,028,981 -0.31(-1.31%)
Dec 01, 2021 24.47 24.72 23.56 23.58 3,288,241 -0.70(-2.88%)
Nov 30, 2021 24.69 25.21 24.26 24.28 6,633,886 -0.15(-0.61%)
Nov 29, 2021 24.27 24.50 24.10 24.43 2,933,492 -0.01(-0.04%)
Nov 26, 2021 25.08 25.31 24.32 24.44 3,442,283 -0.02(-0.08%)
Nov 25, 2021 24.60 24.67 24.46 24.46 749,201 -0.11(-0.45%)
Nov 24, 2021 24.40 24.72 24.40 24.57 3,348,352 -0.06(-0.24%)
Nov 23, 2021 24.77 25.02 24.55 24.63 2,807,506 -0.50(-1.99%)
Nov 22, 2021 25.09 25.37 24.75 25.13 3,395,241 -0.49(-1.91%)
Nov 19, 2021 25.72 26.13 25.47 25.62 2,751,566 -0.28(-1.08%)
Nov 18, 2021 26.38 25.91 25.83 25.90 4,677,990 -0.56(-2.12%)
Nov 17, 2021 26.13 26.66 26.09 26.46 4,104,458 +0.58(+2.24%)
Nov 16, 2021 26.19 26.40 25.77 25.88 3,210,147 -0.25(-0.96%)
Nov 15, 2021 25.96 26.22 25.81 26.13 2,619,457 +0.07(+0.27%)
Nov 12, 2021 25.88 26.30 25.67 26.06 3,967,580 +0.07(+0.27%)
Nov 11, 2021 26.13 26.30 25.84 25.99 3,466,325 +0.42(+1.64%)
Nov 10, 2021 25.06 25.57 5,611,050 +1.16(+4.75%)
Nov 09, 2021 24.25 24.44 24.03 24.41 2,694,078 +0.20(+0.83%)
Nov 08, 2021 24.63 24.64 24.07 24.21 5,984,146 -0.17(-0.70%)
Nov 05, 2021 23.51 24.39 23.42 24.38 4,126,401 +1.02(+4.37%)
Nov 04, 2021 23.38 23.75 23.19 23.36 3,031,588 +0.27(+1.17%)
Nov 03, 2021 22.67 23.25 22.64 23.09 2,642,979 +0.17(+0.74%)
Nov 02, 2021 22.94 22.94 22.67 22.92 2,075,489 +0.06(+0.26%)
Nov 01, 2021 22.74 23.11 22.80 22.86 2,481,749 +0.15(+0.66%)
Oct 29, 2021 23.06 23.16 22.71 22.71 5,148,122 -0.66(-2.82%)
Oct 28, 2021 24.02 24.05 23.34 23.37 3,080,600 -0.59(-2.46%)
Oct 27, 2021 24.06 24.25 23.77 23.96 2,212,782 -0.11(-0.46%)
Oct 26, 2021 24.04 24.07 1,797,619 -0.16(-0.66%)
Oct 25, 2021 24.46 24.46 24.19 24.23 3,164,267 +0.13(+0.54%)
Oct 22, 2021 24.29 24.72 24.06 24.10 2,872,902 +0.14(+0.58%)
Oct 21, 2021 23.80 24.00 23.69 23.96 1,774,005 +0.04(+0.17%)
Oct 20, 2021 24.06 24.23 23.84 23.92 2,287,570 +0.06(+0.25%)
Oct 19, 2021 24.03 24.10 23.57 23.86 2,198,214 +0.25(+1.06%)
Oct 18, 2021 23.56 23.81 23.39 23.61 2,683,094 -0.05(-0.21%)
Oct 15, 2021 23.56 23.81 23.25 23.66 4,568,094 -0.57(-2.35%)
Oct 14, 2021 24.20 24.40 24.00 24.23 3,838,743 +0.30(+1.25%)
Oct 13, 2021 23.54 24.15 23.51 23.93 3,178,911 +0.66(+2.84%)
Oct 12, 2021 23.05 23.48 22.82 23.27 3,868,276 +0.18(+0.78%)
Oct 08, 2021 23.09 23.09 23.09 0 -0.23(-0.99%)
Oct 07, 2021 23.10 23.40 23.07 23.32 2,662,464 +0.07(+0.30%)
Oct 06, 2021 22.81 23.25 22.74 23.25 3,315,682 +0.41(+1.80%)
Oct 05, 2021 22.89 22.89 22.39 22.84 3,309,400 -0.11(-0.48%)
Oct 04, 2021 22.62 23.18 22.62 22.95 2,313,374 +0.21(+0.92%)
Oct 01, 2021 22.89 22.90 22.48 22.74 3,600,640 -0.13(-0.57%)
Sep 30, 2021 22.50 23.04 22.49 22.87 4,444,118 +0.44(+1.96%)
Sep 29, 2021 23.00 23.05 22.41 22.43 3,827,667 -0.50(-2.18%)
Sep 28, 2021 22.50 23.00 22.30 22.93 4,043,791 +0.27(+1.19%)
Sep 27, 2021 22.86 23.08 22.62 22.66 3,547,180 -0.18(-0.79%)
Sep 24, 2021 22.96 23.20 22.82 22.84 2,709,191 -0.16(-0.70%)
Sep 23, 2021 23.20 23.26 22.88 23.00 4,238,477 -0.51(-2.17%)
Sep 22, 2021 23.73 23.98 23.50 23.51 2,794,283 -0.17(-0.72%)
Sep 21, 2021 24.04 24.14 23.68 23.68 2,002,015 -0.17(-0.71%)
Sep 20, 2021 23.38 23.88 23.21 23.85 3,604,916 +0.47(+2.01%)
Sep 17, 2021 23.19 23.55 23.15 23.38 10,021,015 -0.08(-0.34%)
Sep 16, 2021 24.00 24.00 23.35 23.46 5,898,160 -0.98(-4.01%)
Sep 15, 2021 24.66 24.89 24.42 24.44 3,627,960 -0.29(-1.17%)
Sep 14, 2021 24.75 25.12 24.60 24.73 2,327,301 +0.10(+0.41%)
Sep 13, 2021 24.55 24.92 24.37 24.63 3,012,299 +0.10(+0.41%)
Sep 10, 2021 24.90 24.88 24.53 24.53 2,267,666 -0.35(-1.41%)
Sep 09, 2021 25.36 25.36 24.83 24.88 3,357,772 -0.32(-1.27%)
Sep 08, 2021 25.09 25.38 24.88 25.20 2,532,134 +0.09(+0.36%)
Sep 07, 2021 25.39 25.42 24.94 25.11 2,868,409 -0.32(-1.26%)
Sep 03, 2021 25.43 25.43 25.43 0 +0.50(+2.01%)
Sep 02, 2021 24.96 25.01 24.73 24.93 2,412,317 -0.07(-0.28%)
Sep 01, 2021 25.45 25.49 24.98 25.00 2,537,508 -0.36(-1.42%)
Aug 31, 2021 25.09 25.36 25.01 25.36 3,516,056 +0.38(+1.52%)
Aug 30, 2021 25.48 25.48 24.87 24.98 2,648,220 -0.58(-2.27%)
Aug 27, 2021 25.04 25.66 24.95 25.56 2,833,017 +0.53(+2.12%)
Aug 26, 2021 24.76 25.12 24.75 25.03 3,523,231 +0.06(+0.24%)
Aug 25, 2021 25.22 25.22 24.87 24.97 1,925,247 -0.40(-1.58%)
Aug 24, 2021 25.53 25.59 25.24 25.37 1,859,281 -0.13(-0.51%)
Aug 23, 2021 24.92 25.62 24.58 25.50 4,069,927 +0.86(+3.49%)
Aug 20, 2021 24.50 24.93 24.19 24.64 1,805,493 +0.14(+0.57%)
Aug 19, 2021 24.74 24.85 24.45 24.50 4,340,808 -0.09(-0.37%)
Aug 18, 2021 25.20 25.20 24.51 24.59 4,011,779 -0.60(-2.38%)
Aug 17, 2021 25.43 25.52 25.03 25.19 4,306,521 -0.18(-0.71%)
Aug 16, 2021 25.23 25.58 25.16 25.37 2,055,175 -0.01(-0.04%)
Aug 13, 2021 25.41 25.64 25.23 25.38 1,851,464 +0.29(+1.16%)
Aug 12, 2021 25.30 25.35 24.90 25.09 2,070,208 -0.30(-1.18%)
Aug 11, 2021 25.10 25.64 25.04 25.39 2,805,316 +0.54(+2.17%)
Aug 10, 2021 25.71 25.85 24.85 24.85 4,174,352 -0.98(-3.79%)
Aug 09, 2021 25.57 26.13 25.57 25.83 4,820,695 -0.31(-1.19%)
Aug 06, 2021 26.00 26.37 25.55 26.14 3,167,403 -0.41(-1.54%)
Aug 05, 2021 27.09 27.09 26.52 26.55 2,951,984 -0.60(-2.21%)
Aug 04, 2021 27.56 27.97 27.13 27.15 2,676,735 -0.08(-0.29%)
Aug 03, 2021 27.03 27.34 27.01 27.23 2,698,426 +0.07(+0.26%)
Jul 30, 2021 27.16 27.16 27.16 0 +0.00(+0.00%)
Jul 29, 2021 27.15 27.35 26.95 27.16 2,498,875 +0.39(+1.46%)
Jul 28, 2021 26.42 26.78 26.32 26.77 1,785,442 +0.33(+1.25%)
Jul 27, 2021 26.19 26.49 26.01 26.44 1,638,562 +0.32(+1.23%)
Jul 26, 2021 25.93 26.41 25.89 26.12 1,849,031 +0.19(+0.73%)
Jul 23, 2021 26.03 26.12 25.73 25.93 1,770,199 -0.13(-0.50%)
Jul 22, 2021 26.13 26.23 25.82 26.06 1,729,824 -0.21(-0.80%)
Jul 21, 2021 25.98 26.38 25.97 26.27 2,510,326 +0.01(+0.04%)
Jul 20, 2021 26.38 26.83 26.10 26.26 2,283,103 +0.09(+0.34%)
Jul 19, 2021 26.27 26.58 25.88 26.17 3,653,684 -0.11(-0.42%)
Jul 16, 2021 26.60 26.69 26.13 26.28 2,253,381 -0.54(-2.01%)
Jul 15, 2021 26.73 26.83 26.29 26.82 2,104,367 +0.14(+0.52%)
Jul 14, 2021 27.00 27.00 26.40 26.68 2,717,163 +0.20(+0.76%)
Jul 13, 2021 26.17 26.91 26.17 26.48 2,429,570 +0.55(+2.12%)
Jul 12, 2021 26.26 26.49 25.88 25.93 2,392,468 -0.39(-1.48%)
Jul 09, 2021 26.03 26.45 25.95 26.32 1,813,343 +0.35(+1.35%)
Jul 08, 2021 26.60 26.71 25.78 25.97 2,836,737 -0.48(-1.81%)
Jul 07, 2021 26.59 26.61 26.32 26.45 2,298,441 -0.11(-0.41%)
Jul 06, 2021 26.10 26.60 26.05 26.56 4,778,504 +0.72(+2.79%)
Jul 05, 2021 25.77 25.85 25.67 25.84 426,453 +0.20(+0.78%)
Jul 02, 2021 25.82 25.94 25.50 25.64 1,882,014 +0.00(+0.00%)
Jun 30, 2021 25.64 25.64 25.64 0 +0.20(+0.79%)
Jun 29, 2021 25.26 25.60 25.09 25.44 3,466,640 -0.09(-0.35%)
Jun 28, 2021 25.76 25.97 25.35 25.53 2,248,101 -0.17(-0.66%)
Jun 25, 2021 26.02 26.09 25.62 25.70 2,504,246 -0.16(-0.62%)
Jun 24, 2021 25.88 26.05 25.80 25.86 2,435,498 +0.07(+0.27%)
Jun 23, 2021 26.11 26.18 25.77 25.79 2,441,109 -0.13(-0.50%)
Jun 22, 2021 26.09 26.32 25.92 25.92 2,460,233 -0.22(-0.84%)
Jun 21, 2021 25.96 26.29 25.77 26.14 2,275,443 +0.35(+1.36%)
Jun 18, 2021 26.15 26.37 25.78 25.79 8,752,559 -0.18(-0.69%)
Jun 17, 2021 26.85 26.90 25.94 25.97 6,444,426 -1.56(-5.67%)
Jun 16, 2021 27.82 28.18 27.47 27.53 3,544,646 -0.23(-0.83%)
Jun 15, 2021 28.17 28.20 27.75 27.76 2,523,657 -0.35(-1.25%)
Jun 14, 2021 27.75 28.24 27.56 28.11 2,323,893 -0.13(-0.46%)
Jun 11, 2021 28.51 28.64 28.24 28.24 2,668,852 -0.43(-1.50%)
Jun 10, 2021 27.89 28.70 27.77 28.67 2,678,308 +0.78(+2.80%)
Jun 09, 2021 27.90 28.15 27.79 27.89 2,773,039 -0.11(-0.39%)
Jun 08, 2021 28.22 28.41 27.99 28.00 4,655,436 -0.28(-0.99%)
Jun 07, 2021 28.25 28.35 28.01 28.28 3,796,609 -0.06(-0.21%)
Jun 04, 2021 28.20 28.61 28.08 28.34 2,802,865 +0.27(+0.96%)
Jun 03, 2021 28.51 28.51 28.02 28.07 5,636,671 -1.03(-3.54%)
Jun 02, 2021 29.29 29.39 29.06 29.10 3,557,685 -0.14(-0.48%)
Jun 01, 2021 29.00 29.33 28.62 29.24 4,833,982 +0.60(+2.09%)
May 31, 2021 29.27 29.28 28.60 28.64 1,467,914 -0.47(-1.61%)
May 28, 2021 28.47 29.16 28.43 29.11 4,560,286 +0.87(+3.08%)
May 27, 2021 29.35 29.53 28.24 28.24 21,124,176 -1.54(-5.17%)
May 26, 2021 30.02 30.20 29.68 29.78 4,247,209 +0.14(+0.47%)
May 25, 2021 29.78 29.81 29.21 29.64 6,716,001 -0.15(-0.50%)
May 21, 2021 29.79 29.79 29.79 0 -0.11(-0.37%)
May 20, 2021 29.75 30.15 29.55 29.90 3,632,197 +0.09(+0.30%)
May 19, 2021 30.05 30.65 29.65 29.81 4,943,826 -0.47(-1.55%)
May 18, 2021 30.44 30.44 29.66 30.28 5,061,071 -0.21(-0.69%)
May 17, 2021 29.35 30.50 29.00 30.49 6,302,799 +1.37(+4.70%)
May 14, 2021 28.89 29.17 28.68 29.12 2,829,314 +0.42(+1.46%)
May 13, 2021 28.37 28.80 28.10 28.70 2,864,097 +0.17(+0.60%)
May 12, 2021 28.94 29.17 28.38 28.53 3,959,734 -0.45(-1.55%)
May 11, 2021 28.41 29.05 28.33 28.98 3,600,408 +0.03(+0.10%)
May 10, 2021 29.32 29.53 28.92 28.95 6,124,212 -0.07(-0.24%)
May 07, 2021 29.21 29.38 28.75 29.02 7,301,393 +0.38(+1.33%)
May 06, 2021 27.59 28.74 27.59 28.64 5,275,024 +1.34(+4.91%)
May 05, 2021 27.36 27.47 26.92 27.30 3,142,647 +0.24(+0.89%)
May 04, 2021 27.23 27.77 26.81 27.06 3,440,594 -0.24(-0.88%)
May 03, 2021 26.51 27.40 26.45 27.30 3,981,235 +1.11(+4.24%)
Apr 30, 2021 26.12 26.43 25.97 26.19 5,405,385 +0.00(+0.00%)
Apr 29, 2021 26.60 26.73 25.94 26.19 4,015,348 -0.64(-2.39%)
Apr 28, 2021 26.60 26.97 26.43 26.83 3,263,331 +0.04(+0.15%)
Apr 27, 2021 27.46 27.46 26.77 26.79 3,353,546 -0.67(-2.44%)
Apr 26, 2021 27.66 27.70 27.38 27.46 2,274,369 -0.25(-0.90%)
Apr 23, 2021 28.19 28.25 27.67 27.71 2,742,019 -0.28(-1.00%)
Apr 22, 2021 28.20 28.27 27.81 27.99 3,182,170 -0.42(-1.48%)
Apr 21, 2021 28.43 28.88 28.22 28.41 3,315,078 +0.17(+0.60%)
Apr 20, 2021 27.60 28.33 27.53 28.24 3,366,625 +0.53(+1.91%)
Apr 19, 2021 27.86 28.03 27.61 27.71 2,800,846 -0.10(-0.36%)
Apr 16, 2021 28.01 28.08 27.57 27.81 4,438,283 +0.25(+0.91%)
Apr 15, 2021 26.77 27.86 26.70 27.56 4,730,381 +1.14(+4.31%)
Apr 14, 2021 26.41 26.64 26.31 26.42 2,790,560 -0.02(-0.08%)
Apr 13, 2021 26.52 26.98 26.32 26.44 3,860,177 +0.09(+0.34%)
Apr 12, 2021 26.51 26.55 26.19 26.35 3,305,201 -0.22(-0.83%)
Apr 09, 2021 26.33 26.73 26.21 26.57 3,115,958 -0.01(-0.04%)
Apr 08, 2021 26.40 26.60 26.29 26.58 3,331,879 +0.50(+1.92%)
Apr 07, 2021 26.25 26.45 25.99 26.08 2,718,728 -0.16(-0.61%)
Apr 06, 2021 26.21 26.53 25.97 26.24 3,905,564 +0.41(+1.59%)
Apr 05, 2021 25.95 26.15 25.52 25.83 3,007,586 +0.26(+1.02%)
Apr 01, 2021 25.57 25.57 25.57 0 +0.64(+2.57%)
Mar 31, 2021 24.76 25.23 24.52 24.93 4,892,828 +0.29(+1.18%)
Mar 30, 2021 24.85 24.94 24.55 24.64 3,299,246 -0.73(-2.88%)
Mar 29, 2021 25.01 25.44 24.69 25.37 3,626,944 +0.27(+1.08%)
Mar 26, 2021 24.72 25.15 24.72 25.10 3,579,205 +0.24(+0.97%)
Mar 25, 2021 25.17 25.29 24.63 24.86 4,353,661 -0.44(-1.74%)
Mar 24, 2021 25.50 25.50 25.10 25.30 3,191,438 -0.16(-0.63%)
Mar 23, 2021 25.81 25.84 25.12 25.46 3,539,136 -0.35(-1.36%)
Mar 22, 2021 25.83 26.10 25.77 25.81 3,191,794 -0.36(-1.38%)
Mar 19, 2021 26.20 26.30 25.95 26.17 14,681,495 +0.06(+0.23%)
Mar 18, 2021 25.92 26.34 25.77 26.11 3,449,532 -0.11(-0.42%)
Mar 17, 2021 25.73 26.50 25.45 26.22 4,440,409 +0.44(+1.71%)
Mar 16, 2021 26.01 26.02 25.57 25.78 9,063,100 -0.15(-0.58%)
Mar 15, 2021 25.52 26.01 25.39 25.93 3,882,709 +0.57(+2.25%)
Mar 12, 2021 25.08 25.47 24.85 25.36 3,147,273 -0.11(-0.43%)
Mar 11, 2021 25.54 25.73 25.17 25.47 4,741,049 +0.09(+0.35%)
Mar 10, 2021 25.44 25.68 24.99 25.38 3,688,875 +0.11(+0.44%)
Mar 09, 2021 25.36 25.75 25.12 25.27 4,172,253 +0.56(+2.27%)
Mar 08, 2021 25.15 25.15 24.47 24.71 5,255,496 -0.40(-1.59%)
Mar 05, 2021 24.83 25.15 24.37 25.11 4,188,301 +0.35(+1.41%)
Mar 04, 2021 24.64 25.21 24.40 24.76 6,473,582 +0.08(+0.32%)
Mar 03, 2021 24.54 24.71 24.05 24.68 5,821,628 -0.40(-1.59%)
Mar 02, 2021 24.25 25.21 24.23 25.08 11,133,023 +1.05(+4.37%)
Mar 01, 2021 24.07 24.40 23.81 24.03 5,796,420 +0.28(+1.18%)
Feb 26, 2021 24.31 24.37 23.63 23.75 7,965,060 -0.73(-2.98%)
Feb 25, 2021 24.76 25.20 24.39 24.48 5,100,002 -0.67(-2.66%)
Feb 24, 2021 25.03 25.35 24.85 25.15 3,942,734 -0.20(-0.79%)
Feb 23, 2021 25.86 25.88 25.01 25.35 4,103,160 -0.63(-2.42%)
Feb 22, 2021 25.29 25.98 25.11 25.98 9,376,887 +1.05(+4.21%)
Feb 19, 2021 25.80 25.80 24.84 24.93 6,458,933 -0.78(-3.03%)
Feb 18, 2021 26.54 26.64 25.64 25.71 6,085,947 -0.70(-2.65%)
Feb 17, 2021 27.00 27.12 26.16 26.41 7,059,488 -1.10(-4.00%)
Feb 16, 2021 27.86 28.04 27.45 27.51 4,019,274 -0.61(-2.17%)
Feb 12, 2021 28.12 28.12 28.12 0 -0.09(-0.32%)
Feb 11, 2021 28.57 28.60 28.09 28.21 4,056,018 -0.37(-1.29%)
Feb 10, 2021 28.73 28.78 28.34 28.58 2,755,816 +0.08(+0.28%)
Feb 09, 2021 28.75 28.75 28.30 28.50 3,564,979 -0.10(-0.35%)
Feb 08, 2021 28.93 28.93 28.56 28.60 5,041,419 +0.09(+0.32%)
Feb 05, 2021 28.27 28.57 27.98 28.51 2,853,615 +0.31(+1.10%)
Feb 04, 2021 28.04 28.27 27.54 28.20 4,185,311 -0.37(-1.30%)
Feb 03, 2021 28.63 28.76 28.37 28.57 4,605,701 +0.02(+0.07%)
Feb 02, 2021 28.38 28.85 28.15 28.55 4,574,380 -0.45(-1.55%)
Feb 01, 2021 29.31 29.39 28.42 29.00 4,450,618 +0.44(+1.54%)
Jan 29, 2021 29.26 29.40 28.45 28.56 4,957,813 -0.08(-0.28%)
Jan 28, 2021 28.83 28.90 28.27 28.64 4,667,139 +0.56(+1.99%)
Jan 27, 2021 29.50 29.52 28.00 28.08 6,817,152 -1.43(-4.85%)
Jan 26, 2021 29.74 29.93 29.51 29.51 4,611,108 -0.33(-1.11%)
Jan 25, 2021 30.03 30.23 29.63 29.84 3,087,605 -0.01(-0.03%)
Jan 22, 2021 29.40 30.14 29.12 29.85 2,991,241 -0.07(-0.23%)
Jan 21, 2021 30.10 30.10 29.54 29.92 2,971,590 -0.21(-0.70%)
Jan 20, 2021 30.15 30.33 29.89 30.13 4,030,888 +0.32(+1.07%)
Jan 19, 2021 29.73 29.89 29.46 29.81 3,225,651 +0.22(+0.74%)
Jan 18, 2021 29.74 29.83 29.50 29.59 814,411 +0.13(+0.44%)
Jan 15, 2021 30.02 30.16 29.43 29.46 3,259,121 -0.45(-1.50%)
Jan 14, 2021 29.89 30.32 29.76 29.91 3,226,362 -0.04(-0.13%)
Jan 13, 2021 30.12 30.39 29.94 29.95 3,177,953 +0.00(+0.00%)
Jan 12, 2021 30.10 30.20 29.58 29.95 4,522,121 -0.08(-0.27%)
Jan 11, 2021 30.15 30.48 29.99 30.03 4,859,874 -0.41(-1.35%)
Jan 08, 2021 30.73 30.85 29.97 30.44 5,134,741 -0.97(-3.09%)
Jan 07, 2021 31.25 31.53 30.86 31.41 3,904,818 +0.35(+1.13%)
Jan 06, 2021 30.68 31.12 30.39 31.06 4,862,012 +0.29(+0.94%)
Jan 05, 2021 31.85 31.85 30.52 30.77 5,563,878 -0.72(-2.29%)
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.