Gilead Sciences (NQ: GILD )

66.86 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.59 78.08 76.19 77.83 6,613,509 +1.51(+1.98%)
Jul 30, 2018 76.47 76.96 75.84 76.32 5,720,911 -0.49(-0.64%)
Jul 27, 2018 78.13 78.95 76.63 76.81 9,455,800 -1.35(-1.73%)
Jul 26, 2018 77.77 79.04 76.11 78.16 14,492,440 -0.76(-0.96%)
Jul 25, 2018 77.47 79.00 77.29 78.92 8,008,576 +1.27(+1.64%)
Jul 24, 2018 77.75 78.59 77.40 77.65 8,686,408 +0.27(+0.35%)
Jul 23, 2018 77.09 77.94 76.96 77.38 5,119,697 +0.01(+0.01%)
Jul 20, 2018 76.36 77.70 76.36 77.37 5,804,302 +0.32(+0.42%)
Jul 19, 2018 76.99 77.73 76.08 77.05 6,487,439 -0.07(-0.09%)
Jul 18, 2018 77.09 77.78 76.82 77.12 5,186,588 -0.08(-0.10%)
Jul 17, 2018 77.11 77.76 76.93 77.20 4,423,264 -0.06(-0.08%)
Jul 16, 2018 77.58 77.85 76.73 77.26 3,093,325 -0.12(-0.16%)
Jul 13, 2018 77.38 4,035,933 -0.22(-0.28%)
Jul 12, 2018 76.56 78.17 76.03 77.60 8,955,942 +1.58(+2.08%)
Jul 11, 2018 76.50 76.66 75.69 76.02 6,136,755 -0.73(-0.95%)
Jul 10, 2018 77.03 77.44 76.24 76.75 8,375,487 +0.11(+0.14%)
Jul 09, 2018 75.45 77.19 75.36 76.64 8,544,680 +1.43(+1.90%)
Jul 06, 2018 73.20 75.44 73.00 75.21 8,859,846 +2.40(+3.30%)
Jul 05, 2018 72.89 71.29 72.81 5,754,762 +1.48(+2.07%)
Jul 03, 2018 71.33 71.33 71.33 0 +0.05(+0.07%)
Jul 02, 2018 70.70 71.38 70.30 71.28 4,086,705 +0.44(+0.62%)
Jun 29, 2018 70.48 71.50 70.29 70.84 6,215,662 +0.51(+0.73%)
Jun 28, 2018 69.85 70.50 69.08 70.33 7,977,129 +1.69(+2.46%)
Jun 27, 2018 70.34 70.78 68.60 68.64 5,818,576 -1.61(-2.29%)
Jun 26, 2018 71.26 72.07 69.71 70.25 6,538,329 -0.89(-1.25%)
Jun 25, 2018 70.72 71.64 70.54 71.14 6,019,490 +0.07(+0.10%)
Jun 22, 2018 71.69 71.76 70.83 71.07 6,118,885 -0.45(-0.63%)
Jun 21, 2018 71.47 71.69 70.78 71.52 6,548,362 +0.06(+0.08%)
Jun 20, 2018 70.96 71.57 70.35 71.46 6,010,301 +0.52(+0.73%)
Jun 19, 2018 68.46 70.99 68.16 70.94 8,634,030 +1.88(+2.72%)
Jun 18, 2018 69.77 69.94 68.92 69.06 6,568,588 -1.17(-1.67%)
Jun 15, 2018 71.15 69.91 70.23 11,517,991 -0.92(-1.29%)
Jun 14, 2018 71.00 71.62 70.51 71.15 5,226,297 -0.14(-0.20%)
Jun 13, 2018 71.90 71.98 71.00 71.29 5,076,991 -0.39(-0.54%)
Jun 12, 2018 71.76 71.98 70.99 71.68 6,977,477 -0.15(-0.21%)
Jun 11, 2018 71.79 72.00 71.12 71.83 5,425,235 -0.08(-0.11%)
Jun 08, 2018 71.45 72.28 71.35 71.91 5,843,133 +0.01(+0.01%)
Jun 07, 2018 71.88 71.95 71.10 71.90 7,604,854 -0.07(-0.10%)
Jun 06, 2018 71.97 71.97 12,376,085 +1.91(+2.73%)
Jun 05, 2018 70.25 70.73 69.27 70.06 7,821,156 -0.15(-0.21%)
Jun 04, 2018 68.19 70.80 67.95 70.21 11,726,585 +1.91(+2.80%)
Jun 01, 2018 67.62 68.43 67.52 68.30 5,128,621 +0.90(+1.34%)
May 31, 2018 68.10 68.15 67.21 67.40 12,447,208 -0.29(-0.43%)
May 30, 2018 67.66 67.79 67.31 67.69 5,931,159 +0.36(+0.53%)
May 29, 2018 67.00 67.56 66.71 67.33 7,820,160 -0.05(-0.07%)
May 25, 2018 67.38 67.38 67.38 0 -0.15(-0.22%)
May 24, 2018 68.04 68.29 67.08 67.53 4,891,843 -0.64(-0.94%)
May 23, 2018 67.36 68.38 67.35 68.17 5,093,159 +0.34(+0.50%)
May 22, 2018 67.97 68.69 67.51 67.83 6,210,201 +0.20(+0.30%)
May 21, 2018 68.15 68.55 67.25 67.63 6,002,441 -0.39(-0.57%)
May 18, 2018 67.59 68.49 67.34 68.02 6,336,367 +0.42(+0.62%)
May 17, 2018 67.10 68.13 67.10 67.60 5,946,153 +0.05(+0.07%)
May 16, 2018 67.00 67.98 67.00 67.55 6,602,900 +0.56(+0.84%)
May 15, 2018 66.80 67.56 66.64 66.99 7,481,426 -0.06(-0.09%)
May 14, 2018 66.36 67.68 66.19 67.05 6,173,683 +0.89(+1.35%)
May 11, 2018 65.22 66.75 64.84 66.16 10,014,066 +0.79(+1.21%)
May 10, 2018 66.01 66.10 65.21 65.37 6,611,908 -0.32(-0.49%)
May 09, 2018 64.96 66.09 64.63 65.69 7,860,991 +0.47(+0.72%)
May 08, 2018 64.99 65.67 64.54 65.22 8,973,282 +0.34(+0.52%)
May 07, 2018 65.71 65.94 64.43 64.88 13,204,267 -0.54(-0.83%)
May 04, 2018 65.08 65.71 64.71 65.42 9,150,482 +0.23(+0.35%)
May 03, 2018 66.60 66.84 64.27 65.19 15,058,511 -1.69(-2.53%)
May 02, 2018 68.26 68.76 66.02 66.88 25,820,914 -5.68(-7.83%)
May 01, 2018 72.29 72.83 71.78 72.56 6,173,059 +0.33(+0.46%)
Apr 30, 2018 74.06 74.22 72.17 72.23 8,268,201 -1.63(-2.21%)
Apr 27, 2018 73.91 74.19 73.10 73.86 5,030,745 -0.04(-0.05%)
Apr 26, 2018 73.28 74.32 72.09 73.90 6,341,107 +0.65(+0.89%)
Apr 25, 2018 72.79 73.56 72.47 73.25 6,335,525 +0.53(+0.73%)
Apr 24, 2018 74.08 74.30 72.26 72.72 5,562,456 -1.29(-1.74%)
Apr 23, 2018 74.08 74.32 73.35 74.01 5,014,256 +0.31(+0.42%)
Apr 20, 2018 74.40 74.42 73.18 73.70 5,201,712 -0.74(-0.99%)
Apr 19, 2018 75.42 75.92 73.83 74.44 3,957,995 -1.24(-1.64%)
Apr 18, 2018 75.64 76.07 75.25 75.68 3,043,694 +0.21(+0.28%)
Apr 17, 2018 74.95 75.93 74.59 75.47 4,351,909 +0.78(+1.04%)
Apr 16, 2018 75.87 75.98 74.24 74.69 4,720,507 -0.53(-0.70%)
Apr 13, 2018 75.56 75.84 74.86 75.22 4,432,085 -0.07(-0.09%)
Apr 12, 2018 74.83 76.25 74.83 75.29 4,857,713 +0.96(+1.29%)
Apr 11, 2018 74.69 75.21 74.21 74.33 7,849,863 -0.69(-0.92%)
Apr 10, 2018 74.57 75.48 73.79 75.02 5,909,128 +1.22(+1.65%)
Apr 09, 2018 73.88 75.31 73.15 73.80 6,383,616 +0.39(+0.53%)
Apr 06, 2018 74.28 75.30 72.71 73.41 6,439,529 -1.41(-1.88%)
Apr 05, 2018 75.93 75.98 74.18 74.82 6,180,363 -0.58(-0.77%)
Apr 04, 2018 72.95 75.68 72.81 75.40 7,852,471 +1.65(+2.24%)
Apr 03, 2018 73.44 73.96 72.03 73.75 5,987,040 +0.61(+0.83%)
Apr 02, 2018 74.93 75.09 71.87 73.14 8,234,527 -2.25(-2.98%)
Mar 29, 2018 75.39 75.39 75.39 0 +0.61(+0.82%)
Mar 28, 2018 74.19 75.74 73.90 74.78 6,487,930 +0.67(+0.90%)
Mar 27, 2018 75.98 76.15 73.55 74.11 6,370,918 -1.43(-1.89%)
Mar 26, 2018 74.17 75.71 73.57 75.54 7,370,785 +2.70(+3.71%)
Mar 23, 2018 75.38 75.62 72.73 72.84 9,268,882 -2.73(-3.61%)
Mar 22, 2018 75.85 76.76 75.04 75.57 7,859,882 -0.92(-1.20%)
Mar 21, 2018 76.74 77.44 76.21 76.49 5,826,533 -0.43(-0.56%)
Mar 20, 2018 77.38 77.70 76.71 76.92 5,798,289 -0.26(-0.34%)
Mar 19, 2018 79.31 79.50 76.30 77.18 8,916,905 -2.56(-3.21%)
Mar 16, 2018 79.92 80.90 79.40 79.74 9,564,889 +0.23(+0.29%)
Mar 15, 2018 80.56 80.88 79.27 79.51 5,946,547 -1.59(-1.96%)
Mar 14, 2018 82.05 82.57 80.89 81.10 6,527,326 -0.62(-0.76%)
Mar 13, 2018 81.13 82.71 81.13 81.72 7,608,783 +0.66(+0.81%)
Mar 12, 2018 80.93 81.34 80.42 81.06 7,515,192 +0.34(+0.42%)
Mar 09, 2018 80.50 81.05 79.99 80.72 7,025,572 +0.65(+0.81%)
Mar 08, 2018 79.96 80.67 79.32 80.07 5,695,597 +0.08(+0.10%)
Mar 07, 2018 80.15 79.99 6,715,155 +0.67(+0.84%)
Mar 06, 2018 78.60 80.03 78.47 79.32 7,682,958 +1.40(+1.80%)
Mar 05, 2018 78.22 78.68 77.14 77.92 10,483,228 -0.77(-0.98%)
Mar 02, 2018 76.84 78.89 76.40 78.69 6,625,458 +1.16(+1.50%)
Mar 01, 2018 78.94 79.82 77.03 77.53 8,267,084 -1.20(-1.52%)
Feb 28, 2018 80.49 80.70 78.69 78.73 7,558,587 -1.63(-2.03%)
Feb 27, 2018 81.78 82.04 80.30 80.36 6,747,633 -1.43(-1.75%)
Feb 26, 2018 81.26 81.93 80.20 81.79 6,374,259 +0.88(+1.09%)
Feb 23, 2018 79.82 80.94 79.29 80.91 5,625,953 +1.51(+1.90%)
Feb 22, 2018 79.18 79.40 8,202,499 -1.29(-1.60%)
Feb 21, 2018 80.90 81.93 80.30 80.69 6,933,139 -0.25(-0.31%)
Feb 20, 2018 80.21 81.73 80.21 80.94 7,222,161 +0.24(+0.30%)
Feb 16, 2018 80.70 80.70 80.70 0 -0.85(-1.04%)
Feb 15, 2018 82.22 82.30 81.52 81.55 7,158,428 -0.27(-0.33%)
Feb 14, 2018 82.28 79.98 81.82 7,063,249 +1.03(+1.27%)
Feb 13, 2018 81.09 80.79 6,595,156 +0.65(+0.81%)
Feb 12, 2018 79.77 81.42 79.63 80.14 10,030,660 +0.82(+1.03%)
Feb 09, 2018 78.90 79.95 76.02 79.32 13,746,392 +1.10(+1.41%)
Feb 08, 2018 82.85 78.07 78.22 13,749,428 -4.54(-5.49%)
Feb 07, 2018 79.67 84.56 79.35 82.76 20,289,731 +2.38(+2.96%)
Feb 06, 2018 77.35 80.61 76.90 80.38 13,231,786 +0.89(+1.12%)
Feb 05, 2018 81.40 82.50 79.00 79.49 10,607,796 -2.24(-2.75%)
Feb 02, 2018 82.65 83.34 81.48 81.73 9,356,342 -1.76(-2.11%)
Feb 01, 2018 83.20 84.16 81.48 83.49 7,272,464 -0.31(-0.37%)
Jan 31, 2018 86.60 87.10 83.29 83.80 12,752,778 -3.49(-4.00%)
Jan 30, 2018 88.02 88.33 86.27 87.29 13,999,791 -1.51(-1.70%)
Jan 29, 2018 85.12 89.54 85.12 88.80 19,410,306 +3.34(+3.91%)
Jan 26, 2018 81.96 85.49 81.89 85.46 14,617,227 +4.27(+5.26%)
Jan 25, 2018 81.58 81.84 80.85 81.19 4,702,743 -0.11(-0.14%)
Jan 24, 2018 81.29 82.07 80.58 81.30 4,530,427 +0.35(+0.43%)
Jan 23, 2018 81.23 82.18 80.91 80.95 6,910,427 -0.46(-0.57%)
Jan 22, 2018 81.31 82.05 81.05 81.41 7,457,893 +0.43(+0.53%)
Jan 19, 2018 81.30 81.53 80.37 80.98 7,920,878 -0.19(-0.23%)
Jan 18, 2018 81.47 81.65 80.77 81.17 7,490,903 -0.57(-0.70%)
Jan 17, 2018 80.71 82.07 80.21 81.74 11,162,461 +1.49(+1.86%)
Jan 16, 2018 79.75 81.59 79.52 80.25 11,748,359 +1.23(+1.56%)
Jan 12, 2018 79.02 79.02 79.02 0 -0.04(-0.05%)
Jan 11, 2018 78.70 79.68 77.87 79.06 7,872,939 +0.35(+0.44%)
Jan 10, 2018 78.87 78.71 10,150,366 +0.61(+0.78%)
Jan 09, 2018 74.61 78.68 74.57 78.10 14,821,439 +3.70(+4.97%)
Jan 08, 2018 74.34 74.72 73.44 74.40 5,857,907 -0.12(-0.16%)
Jan 05, 2018 74.17 74.54 73.03 74.52 7,901,116 +0.62(+0.84%)
Jan 04, 2018 75.00 75.07 73.56 73.90 5,073,884 -0.76(-1.02%)
Jan 03, 2018 74.05 74.84 73.33 74.66 6,639,637 +0.56(+0.76%)
Jan 02, 2018 72.19 74.27 71.72 74.10 7,904,739 +2.46(+3.43%)
Dec 29, 2017 71.64 71.64 71.64 0 -0.84(-1.16%)
Dec 28, 2017 73.03 73.17 72.04 72.48 4,623,989 -0.50(-0.69%)
Dec 27, 2017 72.73 73.43 72.56 72.98 3,933,913 +0.28(+0.39%)
Dec 26, 2017 72.58 73.06 72.31 72.70 4,469,446 -0.01(-0.01%)
Dec 22, 2017 72.80 73.35 72.37 72.71 6,560,155 -0.31(-0.42%)
Dec 21, 2017 73.73 74.37 72.93 73.02 7,195,907 -0.99(-1.34%)
Dec 20, 2017 73.53 74.73 73.42 74.01 7,349,163 -0.34(-0.46%)
Dec 19, 2017 75.06 75.34 74.27 74.35 6,734,350 -0.78(-1.04%)
Dec 18, 2017 76.03 76.48 75.01 75.13 9,985,842 -0.44(-0.58%)
Dec 15, 2017 75.00 75.73 74.10 75.57 15,367,239 +1.23(+1.65%)
Dec 14, 2017 76.00 76.47 74.07 74.34 9,053,741 -2.24(-2.93%)
Dec 13, 2017 76.31 77.15 76.27 76.58 9,968,660 +0.49(+0.64%)
Dec 12, 2017 76.05 76.16 74.25 76.09 9,280,306 +0.21(+0.28%)
Dec 11, 2017 74.60 76.27 74.39 75.88 9,177,477 +1.66(+2.24%)
Dec 08, 2017 73.40 74.38 72.51 74.22 7,906,881 +1.50(+2.06%)
Dec 07, 2017 73.20 73.25 72.22 72.72 6,171,243 -0.57(-0.78%)
Dec 06, 2017 73.72 74.35 72.84 73.29 6,077,038 +0.00(+0.00%)
Dec 05, 2017 73.09 74.03 72.72 73.29 8,387,758 +0.20(+0.27%)
Dec 04, 2017 75.46 75.58 72.91 73.09 8,615,060 -2.25(-2.99%)
Dec 01, 2017 74.44 75.61 74.42 75.34 8,425,000 +0.56(+0.75%)
Nov 30, 2017 74.49 75.10 73.75 74.78 11,701,897 +1.11(+1.51%)
Nov 29, 2017 72.84 74.20 72.57 73.67 9,878,555 +1.08(+1.49%)
Nov 28, 2017 72.16 72.68 71.40 72.59 5,970,089 +0.89(+1.24%)
Nov 27, 2017 72.51 72.60 71.52 71.70 4,907,432 -0.76(-1.05%)
Nov 24, 2017 72.76 72.92 72.23 72.46 2,335,914 -0.36(-0.49%)
Nov 22, 2017 72.48 73.09 72.35 72.82 4,369,030 +0.31(+0.43%)
Nov 21, 2017 72.07 72.84 71.82 72.51 6,464,769 +0.38(+0.53%)
Nov 20, 2017 72.41 72.61 71.55 72.13 6,451,378 -0.31(-0.43%)
Nov 17, 2017 72.27 72.62 72.12 72.44 5,719,061 +0.03(+0.04%)
Nov 16, 2017 71.75 72.60 71.25 72.41 7,405,778 +0.60(+0.84%)
Nov 15, 2017 70.63 72.10 70.53 71.81 8,539,115 +0.66(+0.93%)
Nov 14, 2017 72.70 72.72 70.05 71.15 10,925,305 -1.70(-2.33%)
Nov 13, 2017 73.25 73.39 72.51 72.85 8,734,239 -0.92(-1.25%)
Nov 10, 2017 72.96 74.08 72.20 73.77 7,698,245 +0.75(+1.03%)
Nov 09, 2017 73.04 73.42 72.62 73.02 5,817,645 -0.08(-0.11%)
Nov 08, 2017 73.32 73.37 72.72 73.10 8,094,140 -0.11(-0.15%)
Nov 07, 2017 72.41 73.34 72.32 73.21 7,821,014 +0.83(+1.15%)
Nov 06, 2017 73.29 73.50 72.11 72.38 8,266,487 -1.08(-1.47%)
Nov 03, 2017 73.59 73.85 72.83 73.46 7,648,555 -0.35(-0.47%)
Nov 02, 2017 74.80 73.55 73.81 7,463,889 -1.03(-1.37%)
Nov 01, 2017 74.69 75.85 74.22 74.83 8,776,050 -0.12(-0.17%)
Oct 31, 2017 75.83 76.39 74.72 74.96 8,796,115 -1.03(-1.36%)
Oct 30, 2017 76.10 76.93 75.25 75.99 11,276,925 -1.08(-1.40%)
Oct 27, 2017 75.01 77.20 72.76 77.07 22,760,672 -0.81(-1.04%)
Oct 26, 2017 78.29 79.50 77.00 77.88 12,440,538 -2.01(-2.52%)
Oct 25, 2017 80.08 80.08 78.69 79.89 9,570,577 -0.21(-0.26%)
Oct 24, 2017 80.18 80.38 78.80 80.10 7,299,985 -0.07(-0.09%)
Oct 23, 2017 81.25 81.32 80.09 80.17 6,802,598 -1.04(-1.28%)
Oct 20, 2017 81.95 81.95 80.45 81.21 9,188,325 -0.38(-0.47%)
Oct 19, 2017 81.53 82.47 80.51 81.59 15,564,735 +1.58(+1.97%)
Oct 18, 2017 80.26 80.84 79.76 80.01 7,134,767 -0.23(-0.29%)
Oct 17, 2017 80.00 80.71 79.56 80.24 7,041,498 +0.29(+0.36%)
Oct 16, 2017 81.13 81.21 79.55 79.95 7,376,290 -1.22(-1.50%)
Oct 13, 2017 81.27 81.58 80.65 81.17 5,682,947 -0.13(-0.16%)
Oct 12, 2017 82.57 82.82 81.02 81.30 6,762,493 -1.27(-1.54%)
Oct 11, 2017 83.06 83.29 82.32 82.57 6,769,664 -0.47(-0.57%)
Oct 10, 2017 81.90 83.06 81.90 83.04 5,750,138 +1.06(+1.29%)
Oct 09, 2017 82.36 82.76 81.58 81.98 3,959,712 -0.16(-0.19%)
Oct 06, 2017 82.94 83.22 81.95 82.14 5,797,031 -1.37(-1.64%)
Oct 05, 2017 82.22 83.53 82.13 83.51 6,716,611 +1.09(+1.32%)
Oct 04, 2017 83.23 83.26 82.07 82.42 6,711,370 -0.77(-0.93%)
Oct 03, 2017 83.50 84.23 82.13 83.19 6,513,029 -0.33(-0.40%)
Oct 02, 2017 81.21 83.62 81.18 83.52 9,803,666 +2.50(+3.09%)
Sep 29, 2017 81.20 81.96 79.31 81.02 13,301,278 +0.11(+0.14%)
Sep 28, 2017 83.51 83.60 79.30 80.91 17,739,736 -2.95(-3.52%)
Sep 27, 2017 83.98 84.55 83.47 83.86 6,818,497 +0.10(+0.12%)
Sep 26, 2017 83.67 84.73 83.61 83.76 7,899,781 +0.15(+0.18%)
Sep 25, 2017 83.41 84.28 82.86 83.61 8,473,307 +0.34(+0.41%)
Sep 22, 2017 82.47 83.37 82.03 83.27 5,654,657 +0.65(+0.79%)
Sep 21, 2017 82.73 83.41 82.23 82.62 6,194,703 -0.02(-0.02%)
Sep 20, 2017 82.36 82.90 81.84 82.64 6,354,614 +0.35(+0.43%)
Sep 19, 2017 83.39 83.39 82.13 82.29 6,310,477 -0.68(-0.82%)
Sep 18, 2017 82.53 83.50 81.54 82.97 7,886,344 +0.61(+0.74%)
Sep 15, 2017 82.79 83.50 82.31 82.36 12,401,948 +0.07(+0.09%)
Sep 14, 2017 83.14 83.14 81.57 82.29 9,600,638 -1.39(-1.66%)
Sep 13, 2017 84.50 84.51 83.37 83.68 7,594,199 -0.83(-0.98%)
Sep 12, 2017 84.15 84.75 83.80 84.51 8,892,817 -0.01(-0.01%)
Sep 11, 2017 85.68 86.00 84.15 84.52 10,124,927 -0.58(-0.68%)
Sep 08, 2017 85.29 86.27 84.90 85.10 11,611,092 -0.37(-0.43%)
Sep 07, 2017 83.12 85.62 82.90 85.47 13,146,093 +2.52(+3.04%)
Sep 06, 2017 82.85 83.43 82.51 82.95 10,693,930 +0.39(+0.47%)
Sep 05, 2017 83.24 83.62 81.35 82.56 13,491,887 -1.19(-1.42%)
Sep 01, 2017 83.36 84.10 82.25 83.75 14,311,629 +0.04(+0.05%)
Aug 31, 2017 81.50 84.13 81.47 83.71 30,893,487 +2.48(+3.05%)
Aug 30, 2017 75.82 81.44 75.74 81.23 35,896,242 +5.49(+7.25%)
Aug 29, 2017 74.29 75.80 74.22 75.74 10,687,165 +1.05(+1.41%)
Aug 28, 2017 74.90 75.93 74.20 74.69 18,797,382 +0.90(+1.22%)
Aug 25, 2017 74.43 73.69 73.79 3,729,031 -0.23(-0.31%)
Aug 24, 2017 73.81 74.29 73.65 74.02 4,929,181 +0.28(+0.38%)
Aug 23, 2017 73.27 74.20 73.06 73.74 6,499,314 +0.40(+0.55%)
Aug 22, 2017 72.66 73.76 72.65 73.34 4,728,760 +0.74(+1.02%)
Aug 21, 2017 72.08 72.96 72.08 72.60 5,531,782 +0.49(+0.68%)
Aug 18, 2017 72.32 72.63 71.83 72.11 6,052,601 -0.23(-0.32%)
Aug 17, 2017 73.09 73.41 72.28 72.34 9,065,427 -1.01(-1.38%)
Aug 16, 2017 73.19 73.77 73.12 73.35 5,237,233 +0.23(+0.31%)
Aug 15, 2017 73.00 73.38 72.73 73.12 5,211,987 +0.31(+0.43%)
Aug 14, 2017 72.87 73.11 72.56 72.81 4,952,756 +0.41(+0.57%)
Aug 11, 2017 72.52 72.68 71.82 72.40 7,029,745 -0.30(-0.41%)
Aug 10, 2017 73.52 73.78 72.53 72.70 8,812,369 -1.20(-1.62%)
Aug 09, 2017 72.83 74.68 72.83 73.90 12,054,582 +0.63(+0.86%)
Aug 08, 2017 73.42 73.42 72.81 73.27 7,903,338 -0.17(-0.23%)
Aug 07, 2017 72.80 73.50 72.28 73.44 7,556,523 +0.28(+0.38%)
Aug 04, 2017 73.73 73.73 72.58 73.16 14,960,878 -1.21(-1.63%)
Aug 03, 2017 75.77 75.99 74.30 74.37 11,160,559 -1.47(-1.94%)
Aug 02, 2017 75.54 75.90 75.17 75.84 7,086,183 +0.14(+0.18%)
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.