Skip to main content

Gilead Sciences (NQ: GILD )

84.17 +1.12 (+1.34%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.74 58.74 57.10 57.83 15,909,263 -2.19(-3.65%)
Oct 28, 2021 59.45 60.03 6,593,742 +0.51(+0.85%)
Oct 27, 2021 60.58 60.59 59.37 59.52 5,483,065 -0.86(-1.42%)
Oct 26, 2021 60.59 60.35 60.37 5,553,648 +0.05(+0.09%)
Oct 25, 2021 59.94 60.59 59.50 60.32 6,809,725 +0.38(+0.64%)
Oct 22, 2021 59.83 59.96 59.29 59.94 5,049,773 +0.22(+0.37%)
Oct 21, 2021 59.80 59.89 59.29 59.71 5,624,557 +0.12(+0.19%)
Oct 20, 2021 59.64 60.00 59.54 59.60 5,472,684 -0.04(-0.06%)
Oct 19, 2021 58.83 59.71 58.71 59.63 6,606,797 +0.90(+1.53%)
Oct 18, 2021 60.17 60.24 58.63 58.73 8,498,935 -1.55(-2.57%)
Oct 15, 2021 60.88 61.15 60.26 60.28 4,854,372 -0.46(-0.76%)
Oct 14, 2021 60.80 61.26 60.61 60.75 8,039,190 +0.46(+0.77%)
Oct 13, 2021 60.24 60.58 59.90 60.28 5,340,851 +0.23(+0.39%)
Oct 12, 2021 60.78 60.92 59.98 60.05 9,935,071 -0.63(-1.04%)
Oct 11, 2021 60.82 61.01 60.48 60.68 3,719,676 +0.03(+0.04%)
Oct 08, 2021 60.66 60.98 60.45 60.66 4,778,045 -0.08(-0.13%)
Oct 07, 2021 60.17 60.90 59.86 60.74 6,001,252 +0.59(+0.98%)
Oct 06, 2021 60.07 60.36 59.62 60.15 7,177,129 +0.07(+0.12%)
Oct 05, 2021 60.12 60.73 59.94 60.08 8,117,788 -0.16(-0.27%)
Oct 04, 2021 60.79 61.53 59.99 60.24 8,481,540 -0.87(-1.43%)
Oct 01, 2021 61.15 61.87 60.29 61.11 10,482,299 -1.15(-1.85%)
Sep 30, 2021 63.47 63.79 62.22 62.26 6,786,804 -0.97(-1.54%)
Sep 29, 2021 62.54 63.64 62.35 63.23 6,098,341 +0.86(+1.39%)
Sep 28, 2021 62.40 63.11 62.10 62.37 7,170,853 -0.39(-0.62%)
Sep 27, 2021 63.39 63.55 62.65 62.76 6,236,703 -0.70(-1.10%)
Sep 24, 2021 63.85 64.06 63.45 63.46 5,635,815 -0.45(-0.70%)
Sep 23, 2021 63.72 64.28 63.56 63.90 5,904,170 +0.28(+0.43%)
Sep 22, 2021 64.24 64.34 63.36 63.63 7,355,933 -0.31(-0.49%)
Sep 21, 2021 63.54 64.23 63.39 63.94 6,614,657 +0.69(+1.09%)
Sep 20, 2021 63.23 64.11 62.69 63.25 10,763,457 -0.58(-0.91%)
Sep 17, 2021 63.14 63.97 62.79 63.83 12,215,207 +0.27(+0.42%)
Sep 16, 2021 64.00 64.05 63.12 63.56 5,953,420 -0.40(-0.63%)
Sep 15, 2021 62.91 64.61 62.77 63.97 8,664,870 +1.17(+1.86%)
Sep 14, 2021 63.08 63.35 62.49 62.80 6,159,000 +0.01(+0.01%)
Sep 13, 2021 62.87 63.45 62.50 62.79 12,518,800 +0.14(+0.23%)
Sep 10, 2021 62.64 63.04 61.99 62.65 5,776,853 +0.34(+0.54%)
Sep 09, 2021 63.22 63.25 62.29 62.31 7,947,623 -1.12(-1.77%)
Sep 08, 2021 62.82 63.46 62.76 63.43 5,110,189 +0.61(+0.97%)
Sep 07, 2021 62.73 62.92 62.06 62.82 7,677,771 -0.68(-1.07%)
Sep 03, 2021 63.68 63.87 63.32 63.50 4,730,285 -0.34(-0.53%)
Sep 02, 2021 63.55 63.87 63.02 63.84 7,676,507 +0.41(+0.65%)
Sep 01, 2021 64.14 64.17 62.97 63.42 6,765,872 -0.80(-1.25%)
Aug 31, 2021 63.71 64.27 63.40 64.23 8,570,373 +0.68(+1.07%)
Aug 30, 2021 62.92 63.72 62.79 63.55 5,111,937 +0.64(+1.02%)
Aug 27, 2021 62.93 63.94 62.80 62.90 6,224,635 -0.13(-0.20%)
Aug 26, 2021 63.13 63.86 62.78 63.03 7,441,299 +0.01(+0.02%)
Aug 25, 2021 63.49 63.50 62.59 63.02 5,653,637 -0.74(-1.16%)
Aug 24, 2021 64.09 64.15 63.44 63.76 4,733,514 -0.26(-0.41%)
Aug 23, 2021 64.14 64.46 63.94 64.02 6,069,527 +0.10(+0.15%)
Aug 20, 2021 63.25 64.32 63.04 63.93 6,398,414 +0.68(+1.07%)
Aug 19, 2021 63.19 63.83 63.11 63.25 5,901,864 -0.26(-0.40%)
Aug 18, 2021 64.09 64.72 63.45 63.50 9,218,259 -0.94(-1.47%)
Aug 17, 2021 62.89 64.50 62.66 64.45 10,197,744 +1.16(+1.84%)
Aug 16, 2021 62.89 63.35 62.70 63.28 10,056,297 +0.49(+0.77%)
Aug 13, 2021 62.55 63.00 62.44 62.80 4,942,638 +0.21(+0.34%)
Aug 12, 2021 61.99 62.66 61.54 62.59 6,694,577 +0.95(+1.55%)
Aug 11, 2021 61.22 62.52 61.21 61.63 10,798,714 +0.53(+0.87%)
Aug 10, 2021 60.24 61.13 59.96 61.10 6,764,236 +0.69(+1.14%)
Aug 09, 2021 60.70 61.13 60.11 60.41 5,847,246 -0.28(-0.47%)
Aug 06, 2021 61.01 61.10 60.60 60.70 4,371,989 -0.47(-0.76%)
Aug 05, 2021 61.10 61.18 60.46 61.16 6,268,245 +0.06(+0.10%)
Aug 04, 2021 61.32 61.76 60.92 61.10 7,757,792 -0.52(-0.84%)
Aug 03, 2021 60.58 61.63 60.19 61.62 5,810,743 +1.31(+2.17%)
Aug 02, 2021 60.31 60.58 59.86 60.32 4,807,868 +0.05(+0.09%)
Jul 30, 2021 60.63 60.89 60.01 60.26 10,900,922 -1.36(-2.21%)
Jul 29, 2021 61.99 62.13 61.57 61.62 8,607,576 -0.20(-0.33%)
Jul 28, 2021 60.80 61.91 60.65 61.83 8,041,909 +1.00(+1.64%)
Jul 27, 2021 60.48 60.94 60.26 60.83 6,586,884 +0.16(+0.26%)
Jul 26, 2021 60.84 61.16 60.42 60.67 4,888,780 -0.24(-0.39%)
Jul 23, 2021 60.79 61.19 60.57 60.91 3,993,640 +0.33(+0.54%)
Jul 22, 2021 60.02 60.72 59.85 60.58 3,287,907 +0.21(+0.35%)
Jul 21, 2021 60.85 60.91 60.02 60.37 6,651,356 -0.66(-1.08%)
Jul 20, 2021 60.29 61.57 60.25 61.03 10,575,395 +0.82(+1.36%)
Jul 19, 2021 60.49 60.95 59.71 60.21 6,860,508 -0.35(-0.58%)
Jul 16, 2021 60.35 60.86 60.35 60.56 6,759,910 +0.29(+0.48%)
Jul 15, 2021 59.89 60.35 59.45 60.27 6,942,861 +0.33(+0.54%)
Jul 14, 2021 60.07 60.11 59.51 59.95 6,742,111 -0.07(-0.12%)
Jul 13, 2021 59.86 60.46 59.86 60.02 5,120,169 -0.03(-0.04%)
Jul 12, 2021 60.21 60.94 59.79 60.04 8,297,569 -0.16(-0.26%)
Jul 09, 2021 59.65 60.37 59.53 60.20 7,274,450 +0.47(+0.78%)
Jul 08, 2021 60.06 60.23 59.50 59.74 5,645,013 -0.59(-0.98%)
Jul 07, 2021 60.36 60.39 59.83 60.33 6,903,381 -0.04(-0.07%)
Jul 06, 2021 60.87 60.94 59.99 60.37 6,991,238 -0.79(-1.28%)
Jul 02, 2021 61.14 61.29 60.57 61.16 4,497,881 +0.15(+0.25%)
Jul 01, 2021 60.67 61.22 60.37 61.01 6,191,581 +0.24(+0.39%)
Jun 30, 2021 60.26 60.84 60.02 60.77 6,809,954 +0.82(+1.37%)
Jun 29, 2021 59.72 60.03 59.57 59.95 4,926,755 +0.20(+0.34%)
Jun 28, 2021 60.27 60.57 59.70 59.74 7,456,241 -0.16(-0.27%)
Jun 25, 2021 59.25 60.01 59.02 59.90 9,154,175 +0.62(+1.04%)
Jun 24, 2021 58.92 60.22 58.82 59.29 5,726,810 +0.47(+0.80%)
Jun 23, 2021 59.31 59.35 58.74 58.82 4,811,267 -0.35(-0.60%)
Jun 22, 2021 59.34 59.66 58.93 59.17 5,434,951 -0.26(-0.45%)
Jun 21, 2021 59.12 59.62 58.92 59.44 6,017,686 +0.65(+1.11%)
Jun 18, 2021 59.13 59.29 58.15 58.78 12,991,454 -0.54(-0.91%)
Jun 17, 2021 59.41 59.55 58.68 59.32 7,949,762 -0.10(-0.16%)
Jun 16, 2021 60.20 61.19 59.29 59.42 14,661,355 -0.67(-1.12%)
Jun 15, 2021 60.43 60.45 59.78 60.09 7,312,892 -0.05(-0.09%)
Jun 14, 2021 60.02 60.30 59.54 60.14 6,026,587 +0.08(+0.13%)
Jun 11, 2021 60.38 60.48 59.95 60.06 7,932,823 -0.45(-0.75%)
Jun 10, 2021 60.25 60.88 59.80 60.52 9,932,051 +0.56(+0.93%)
Jun 09, 2021 59.01 60.43 58.97 59.96 9,656,617 +1.00(+1.69%)
Jun 08, 2021 58.90 59.05 58.51 58.96 6,284,975 +0.08(+0.13%)
Jun 07, 2021 59.05 59.36 58.61 58.88 9,003,621 -0.01(-0.01%)
Jun 04, 2021 58.33 59.01 58.11 58.89 7,262,643 +0.83(+1.43%)
Jun 03, 2021 57.61 58.17 57.46 58.06 7,734,221 +0.39(+0.68%)
Jun 02, 2021 57.28 57.95 57.24 57.67 7,525,456 +0.62(+1.09%)
Jun 01, 2021 58.03 58.12 56.87 57.05 7,525,385 -0.69(-1.20%)
May 28, 2021 57.69 58.24 57.47 57.74 6,801,305 +0.18(+0.32%)
May 27, 2021 58.14 58.63 57.48 57.56 9,212,664 -0.39(-0.68%)
May 26, 2021 57.81 57.99 57.25 57.95 6,792,389 +0.10(+0.18%)
May 25, 2021 58.78 58.87 57.64 57.84 10,713,448 -1.05(-1.78%)
May 24, 2021 60.35 60.47 58.85 58.89 8,020,168 -1.15(-1.92%)
May 21, 2021 60.94 61.23 60.01 60.04 7,418,000 -0.52(-0.87%)
May 20, 2021 59.97 61.12 59.71 60.57 7,488,363 +0.74(+1.24%)
May 19, 2021 59.57 59.89 59.06 59.83 7,069,409 -0.31(-0.51%)
May 18, 2021 60.62 61.02 60.09 60.13 6,738,596 -0.19(-0.32%)
May 17, 2021 59.81 60.83 59.78 60.32 7,114,589 +0.47(+0.79%)
May 14, 2021 60.18 60.42 59.73 59.85 8,105,630 -0.33(-0.55%)
May 13, 2021 59.17 60.25 58.90 60.18 8,229,313 +1.28(+2.16%)
May 12, 2021 58.30 59.35 58.26 58.91 9,486,128 +0.20(+0.34%)
May 11, 2021 58.58 59.46 58.32 58.71 7,341,103 -0.23(-0.39%)
May 10, 2021 58.48 59.74 58.31 58.94 9,907,950 +0.82(+1.41%)
May 07, 2021 58.05 58.99 57.90 58.11 6,697,683 +0.00(+0.00%)
May 06, 2021 57.68 58.24 56.89 58.11 8,562,580 +0.03(+0.05%)
May 05, 2021 57.42 58.52 57.22 58.09 7,911,877 +0.76(+1.33%)
May 04, 2021 57.46 58.19 57.09 57.33 11,373,194 -0.14(-0.24%)
May 03, 2021 55.83 57.55 55.69 57.47 10,876,011 +2.03(+3.67%)
Apr 30, 2021 54.55 55.98 54.10 55.43 14,878,234 -0.32(-0.58%)
Apr 29, 2021 56.45 56.45 55.31 55.76 10,571,658 -0.52(-0.93%)
Apr 28, 2021 56.50 56.51 55.76 56.28 9,000,072 -0.20(-0.36%)
Apr 27, 2021 57.59 57.64 56.44 56.48 8,333,681 -0.95(-1.66%)
Apr 26, 2021 57.16 57.54 56.80 57.43 7,859,938 +0.24(+0.43%)
Apr 23, 2021 57.21 57.38 56.66 57.19 6,255,540 -0.14(-0.24%)
Apr 22, 2021 58.06 58.09 57.23 57.33 7,427,248 -1.00(-1.72%)
Apr 21, 2021 58.11 58.44 57.97 58.33 6,389,904 +0.36(+0.62%)
Apr 20, 2021 57.47 58.18 57.04 57.97 5,710,980 +0.38(+0.65%)
Apr 19, 2021 58.25 58.52 57.28 57.60 8,246,305 -0.80(-1.38%)
Apr 16, 2021 57.66 58.59 57.52 58.40 8,834,516 +0.96(+1.67%)
Apr 15, 2021 56.51 57.97 56.51 57.44 6,451,667 +0.41(+0.72%)
Apr 14, 2021 56.74 57.79 56.62 57.03 6,473,240 +0.36(+0.63%)
Apr 13, 2021 56.29 56.96 56.03 56.67 7,031,851 +0.20(+0.36%)
Apr 12, 2021 56.82 56.87 56.20 56.47 5,618,857 -0.39(-0.69%)
Apr 09, 2021 56.61 56.99 56.10 56.87 6,696,132 +0.08(+0.14%)
Apr 08, 2021 57.73 57.86 56.61 56.79 7,759,863 -0.51(-0.88%)
Apr 07, 2021 57.71 57.93 56.96 57.29 5,931,448 -0.55(-0.95%)
Apr 06, 2021 57.64 58.08 57.44 57.84 6,535,611 -0.10(-0.17%)
Apr 05, 2021 57.82 58.10 57.23 57.94 6,950,110 -0.09(-0.15%)
Apr 01, 2021 57.42 58.38 57.14 58.03 12,038,542 +1.58(+2.80%)
Mar 31, 2021 57.07 57.07 56.30 56.45 10,094,555 -0.76(-1.33%)
Mar 30, 2021 58.07 58.07 56.88 57.21 6,420,418 -0.60(-1.04%)
Mar 29, 2021 56.77 58.03 56.66 57.81 9,046,000 +0.83(+1.46%)
Mar 26, 2021 55.92 57.02 55.81 56.98 6,889,521 +1.09(+1.95%)
Mar 25, 2021 56.58 56.66 55.49 55.89 8,462,105 -0.31(-0.56%)
Mar 24, 2021 56.21 56.82 55.90 56.20 8,556,110 -0.13(-0.23%)
Mar 23, 2021 57.07 57.17 56.14 56.33 7,524,407 -0.90(-1.57%)
Mar 22, 2021 55.94 57.35 55.77 57.23 7,748,960 +0.93(+1.66%)
Mar 19, 2021 56.12 56.46 55.54 56.30 17,438,546 +0.33(+0.59%)
Mar 18, 2021 55.56 56.75 55.56 55.97 8,521,821 -0.30(-0.53%)
Mar 17, 2021 55.87 56.45 55.42 56.26 8,991,938 +0.36(+0.64%)
Mar 16, 2021 55.23 56.07 55.15 55.90 8,444,305 +0.82(+1.49%)
Mar 15, 2021 54.45 55.17 54.04 55.08 10,053,580 +1.32(+2.45%)
Mar 12, 2021 54.58 54.66 53.70 53.76 13,237,232 -0.72(-1.31%)
Mar 11, 2021 54.84 55.30 54.41 54.48 11,503,651 -0.71(-1.28%)
Mar 10, 2021 55.85 55.96 54.92 55.19 8,789,088 -0.36(-0.65%)
Mar 09, 2021 56.57 57.55 55.50 55.55 10,382,925 -0.36(-0.65%)
Mar 08, 2021 55.71 57.56 55.23 55.91 12,318,888 +0.11(+0.20%)
Mar 05, 2021 54.77 55.91 54.66 55.80 11,303,919 +1.20(+2.20%)
Mar 04, 2021 54.23 55.73 54.00 54.60 18,340,652 +0.41(+0.76%)
Mar 03, 2021 54.22 54.68 53.69 54.19 8,188,503 -0.22(-0.41%)
Mar 02, 2021 53.96 54.91 53.84 54.41 7,920,014 +0.47(+0.88%)
Mar 01, 2021 53.33 54.08 53.24 53.94 8,486,900 +0.92(+1.73%)
Feb 26, 2021 54.21 54.22 53.01 53.02 12,039,147 -1.20(-2.21%)
Feb 25, 2021 55.07 55.24 53.98 54.22 8,891,411 -0.79(-1.44%)
Feb 24, 2021 54.89 55.47 54.24 55.02 7,560,734 +0.03(+0.05%)
Feb 23, 2021 55.07 55.40 54.21 54.99 10,081,645 -0.37(-0.67%)
Feb 22, 2021 55.21 55.67 54.86 55.36 7,636,114 -0.22(-0.40%)
Feb 19, 2021 56.20 56.32 55.50 55.59 7,011,361 -0.74(-1.32%)
Feb 18, 2021 56.01 56.53 55.55 56.33 7,093,977 +0.11(+0.20%)
Feb 17, 2021 55.55 56.25 55.13 56.22 8,946,210 +0.26(+0.46%)
Feb 16, 2021 57.35 57.51 55.72 55.96 11,292,870 -1.80(-3.12%)
Feb 12, 2021 57.67 58.09 57.30 57.76 4,606,149 -0.03(-0.04%)
Feb 11, 2021 58.03 58.03 57.04 57.79 6,980,827 -0.32(-0.55%)
Feb 10, 2021 58.08 59.00 57.94 58.11 8,875,972 -0.01(-0.01%)
Feb 09, 2021 58.52 58.58 57.73 58.12 7,664,436 -0.58(-0.99%)
Feb 08, 2021 59.15 59.38 58.12 58.69 11,112,875 -0.42(-0.72%)
Feb 05, 2021 58.07 59.90 57.61 59.12 17,449,196 +2.27(+4.00%)
Feb 04, 2021 56.04 56.99 55.65 56.85 8,540,184 +1.13(+2.03%)
Feb 03, 2021 56.31 56.73 55.71 55.72 7,427,762 -0.53(-0.94%)
Feb 02, 2021 56.21 56.97 55.45 56.24 8,966,952 +0.03(+0.05%)
Feb 01, 2021 57.02 57.23 56.18 56.22 7,154,420 -0.43(-0.76%)
Jan 29, 2021 55.69 57.19 55.30 56.65 13,576,653 +0.79(+1.42%)
Jan 28, 2021 56.35 57.20 55.27 55.85 9,359,021 -0.69(-1.22%)
Jan 27, 2021 57.02 57.79 56.20 56.54 11,458,721 -1.05(-1.83%)
Jan 26, 2021 58.48 59.05 57.48 57.60 8,242,216 -1.26(-2.14%)
Jan 25, 2021 57.61 58.95 57.34 58.86 9,775,108 +1.05(+1.82%)
Jan 22, 2021 57.45 58.26 57.20 57.81 5,690,984 -0.03(-0.06%)
Jan 21, 2021 58.50 58.50 57.49 57.84 9,428,402 -0.87(-1.49%)
Jan 20, 2021 57.86 58.80 57.60 58.71 11,724,706 +0.79(+1.37%)
Jan 19, 2021 55.90 58.86 55.78 57.92 21,289,452 +3.23(+5.91%)
Jan 15, 2021 53.80 54.92 53.65 54.69 10,841,289 +0.80(+1.49%)
Jan 14, 2021 53.23 54.52 53.07 53.88 10,067,927 +0.74(+1.40%)
Jan 13, 2021 53.38 53.67 53.06 53.14 7,868,472 -0.47(-0.87%)
Jan 12, 2021 54.11 54.22 53.08 53.61 10,549,117 -0.37(-0.69%)
Jan 11, 2021 55.05 55.42 53.77 53.98 13,104,951 -0.46(-0.84%)
Jan 08, 2021 54.07 54.76 53.98 54.44 9,715,460 +0.45(+0.83%)
Jan 07, 2021 53.45 54.61 53.13 53.99 12,286,262 +0.49(+0.92%)
Jan 06, 2021 51.55 53.61 51.54 53.50 14,147,501 +1.68(+3.25%)
Jan 05, 2021 52.01 52.20 51.48 51.81 15,338,744 -0.09(-0.18%)
Jan 04, 2021 50.66 51.95 50.02 51.91 17,967,332 +1.60(+3.18%)
Dec 31, 2020 50.31 50.31 50.31 10,222,368 +1.39(+2.84%)
Dec 30, 2020 49.22 49.43 48.84 48.92 10,222,368 -0.16(-0.32%)
Dec 29, 2020 49.19 49.80 48.97 49.08 8,822,124 -0.05(-0.11%)
Dec 28, 2020 49.26 49.77 48.96 49.13 9,507,857 -0.16(-0.32%)
Dec 24, 2020 49.51 49.58 49.19 49.28 3,985,102 -0.27(-0.54%)
Dec 23, 2020 49.14 49.76 49.14 49.55 9,834,584 +0.33(+0.67%)
Dec 22, 2020 50.28 50.36 49.06 49.22 17,329,476 -1.33(-2.63%)
Dec 21, 2020 50.47 50.61 49.83 50.55 14,052,233 -0.47(-0.91%)
Dec 18, 2020 51.10 51.10 50.54 51.02 25,703,230 +0.01(+0.02%)
Dec 17, 2020 50.89 51.19 50.61 51.01 10,960,814 +0.11(+0.22%)
Dec 16, 2020 51.22 51.35 50.68 50.90 10,170,636 -0.42(-0.82%)
Dec 15, 2020 51.66 51.87 51.17 51.32 9,349,758 -0.35(-0.69%)
Dec 14, 2020 52.15 52.18 51.60 51.67 14,163,688 -0.21(-0.40%)
Dec 11, 2020 51.42 51.92 51.31 51.88 9,187,626 +0.26(+0.51%)
Dec 10, 2020 51.80 52.00 51.34 51.62 8,471,794 -0.32(-0.61%)
Dec 09, 2020 52.23 52.43 51.63 51.93 8,465,279 -0.30(-0.57%)
Dec 08, 2020 51.71 52.30 51.69 52.23 7,238,976 +0.29(+0.56%)
Dec 07, 2020 52.66 52.68 51.58 51.94 8,660,777 -0.62(-1.19%)
Dec 04, 2020 51.93 52.66 51.83 52.56 8,469,958 +0.60(+1.15%)
Dec 03, 2020 52.13 52.54 51.70 51.97 8,626,184 -0.23(-0.44%)
Dec 02, 2020 52.15 52.83 52.05 52.20 7,573,896 +0.01(+0.02%)
Dec 01, 2020 51.93 52.91 51.92 52.19 11,266,396 +0.38(+0.74%)
Nov 30, 2020 51.03 51.91 50.93 51.80 19,104,790 +0.55(+1.07%)
Nov 27, 2020 50.93 51.28 50.62 51.26 5,903,193 +0.45(+0.89%)
Nov 25, 2020 51.39 51.61 50.78 50.81 9,762,650 -0.64(-1.24%)
Nov 24, 2020 50.92 52.07 50.88 51.45 9,166,730 +0.31(+0.60%)
Nov 23, 2020 51.29 51.47 50.69 51.14 10,170,048 -0.19(-0.37%)
Nov 20, 2020 50.89 51.45 50.79 51.33 11,061,315 -0.44(-0.86%)
Nov 19, 2020 51.66 52.05 51.15 51.77 8,703,143 -0.23(-0.44%)
Nov 18, 2020 52.12 52.63 51.71 52.00 10,400,955 -0.06(-0.11%)
Nov 17, 2020 51.92 52.13 51.55 52.06 6,426,165 -0.10(-0.20%)
Nov 16, 2020 51.45 52.34 51.45 52.16 8,157,231 +0.43(+0.83%)
Nov 13, 2020 51.20 52.07 51.04 51.73 7,899,617 +0.52(+1.01%)
Nov 12, 2020 51.15 51.22 50.31 51.22 10,805,090 -0.10(-0.20%)
Nov 11, 2020 52.03 52.19 50.86 51.32 8,588,819 -0.44(-0.86%)
Nov 10, 2020 49.90 52.47 49.68 51.76 12,322,915 +1.34(+2.66%)
Nov 09, 2020 50.72 51.55 50.37 50.42 12,639,505 -0.02(-0.03%)
Nov 06, 2020 50.74 50.81 50.14 50.44 8,443,490 -0.48(-0.94%)
Nov 05, 2020 51.52 51.63 50.55 50.92 8,801,165 -0.20(-0.40%)
Nov 04, 2020 50.71 52.25 50.69 51.12 15,141,373 +0.89(+1.77%)
Nov 03, 2020 50.23 50.71 49.87 50.23 7,715,408 +0.26(+0.51%)
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.