Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

65.42 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.64 60.82 59.72 59.79 25,871,148 -1.33(-2.18%)
Jul 28, 2016 61.66 61.68 60.66 61.13 17,292,266 -0.41(-0.67%)
Jul 27, 2016 61.20 61.68 60.99 61.54 18,743,486 +0.56(+0.91%)
Jul 26, 2016 63.24 63.32 60.58 60.98 62,948,320 -5.64(-8.47%)
Jul 25, 2016 65.14 66.85 64.92 66.63 20,849,014 +1.50(+2.31%)
Jul 22, 2016 65.70 65.79 64.95 65.12 9,801,448 -0.52(-0.79%)
Jul 21, 2016 65.58 66.08 64.93 65.64 12,563,844 +0.44(+0.67%)
Jul 20, 2016 64.30 65.55 64.03 65.20 12,034,456 +0.92(+1.43%)
Jul 19, 2016 65.08 65.43 64.17 64.29 13,068,058 -1.12(-1.71%)
Jul 18, 2016 65.41 65.72 65.06 65.41 9,020,709 +0.20(+0.30%)
Jul 15, 2016 64.46 66.18 64.36 65.21 15,262,067 +0.85(+1.32%)
Jul 14, 2016 65.03 65.09 64.16 64.36 10,770,779 -0.16(-0.24%)
Jul 13, 2016 65.24 65.52 64.50 64.52 11,076,607 -0.66(-1.02%)
Jul 12, 2016 65.32 65.69 65.07 65.18 10,443,106 +0.29(+0.44%)
Jul 11, 2016 65.13 65.63 64.77 64.90 9,905,494 -0.23(-0.35%)
Jul 08, 2016 64.68 65.41 64.31 65.12 10,139,123 +0.81(+1.26%)
Jul 07, 2016 64.63 64.90 63.78 64.31 8,990,297 +1.19(+1.88%)
Jul 05, 2016 63.71 64.07 62.83 63.12 10,129,032 -0.73(-1.14%)
Jul 01, 2016 62.56 63.85 63.85 63.85 11,079,487 +1.08(+1.73%)
Jun 30, 2016 61.90 62.77 61.34 62.77 12,899,550 +0.87(+1.40%)
Jun 29, 2016 62.74 62.80 61.51 61.90 13,889,840 -0.03(-0.05%)
Jun 28, 2016 59.94 62.01 59.78 61.93 19,593,682 +3.05(+5.19%)
Jun 27, 2016 60.12 60.55 58.63 58.88 15,697,501 -1.67(-2.76%)
Jun 24, 2016 61.07 61.89 60.36 60.55 16,530,946 -2.18(-3.48%)
Jun 23, 2016 62.67 62.88 62.10 62.73 7,764,717 +0.69(+1.12%)
Jun 22, 2016 61.37 63.04 61.37 62.04 13,382,700 +0.50(+0.81%)
Jun 21, 2016 62.71 62.78 61.27 61.54 11,178,329 -0.90(-1.45%)
Jun 20, 2016 62.65 63.29 62.37 62.44 9,232,709 +0.26(+0.41%)
Jun 17, 2016 62.96 63.33 62.10 62.19 21,200,276 -0.65(-1.03%)
Jun 16, 2016 62.28 62.98 61.87 62.83 8,200,529 +0.35(+0.57%)
Jun 15, 2016 63.24 63.53 62.43 62.48 9,856,081 -0.40(-0.63%)
Jun 14, 2016 62.83 63.62 62.28 62.88 9,952,756 +0.05(+0.07%)
Jun 13, 2016 62.87 63.45 62.77 62.83 10,950,930 -0.35(-0.56%)
Jun 10, 2016 63.58 63.72 62.91 63.19 10,792,843 -0.99(-1.54%)
Jun 09, 2016 65.03 65.24 64.08 64.17 10,804,207 -1.23(-1.89%)
Jun 08, 2016 65.48 65.91 64.96 65.41 9,798,526 -0.06(-0.09%)
Jun 07, 2016 65.50 66.02 65.02 65.47 10,590,196 -0.07(-0.11%)
Jun 06, 2016 64.47 65.74 64.42 65.54 11,488,268 +1.08(+1.68%)
Jun 03, 2016 64.98 65.07 64.01 64.46 9,948,961 -0.43(-0.66%)
Jun 02, 2016 64.86 65.15 64.24 64.88 9,730,609 +0.10(+0.16%)
Jun 01, 2016 65.27 65.32 64.58 64.78 9,959,432 -0.36(-0.55%)
May 31, 2016 64.64 65.27 64.38 65.14 16,730,480 +0.93(+1.44%)
May 27, 2016 64.21 64.21 64.21 64.21 8,187,543 +0.40(+0.62%)
May 26, 2016 64.67 64.72 63.63 63.81 10,860,408 -0.91(-1.41%)
May 25, 2016 64.94 65.09 64.12 64.73 15,575,541 +0.22(+0.34%)
May 24, 2016 62.68 64.67 62.63 64.51 17,603,372 +2.16(+3.47%)
May 23, 2016 62.12 62.87 61.54 62.35 10,401,886 +0.52(+0.84%)
May 20, 2016 61.48 62.16 61.40 61.83 10,629,523 +0.37(+0.61%)
May 19, 2016 61.58 61.79 60.81 61.46 12,392,144 -0.55(-0.89%)
May 18, 2016 61.91 62.43 61.60 62.01 10,020,883 +0.09(+0.15%)
May 17, 2016 62.47 62.65 61.69 61.92 11,197,893 -0.64(-1.02%)
May 16, 2016 61.88 62.72 61.73 62.56 8,698,173 +0.68(+1.10%)
May 13, 2016 61.85 62.75 61.66 61.88 11,137,242 -0.04(-0.07%)
May 12, 2016 62.92 63.07 61.13 61.92 16,165,225 -0.85(-1.36%)
May 11, 2016 64.64 64.64 62.71 62.77 11,287,393 -1.71(-2.65%)
May 10, 2016 64.65 64.70 63.51 64.48 9,138,389 +0.38(+0.60%)
May 09, 2016 63.59 64.69 63.37 64.10 11,319,247 +0.74(+1.17%)
May 06, 2016 64.10 64.23 62.88 63.36 12,391,496 -0.88(-1.37%)
May 05, 2016 64.61 64.64 63.75 64.24 10,740,191 +0.19(+0.30%)
May 04, 2016 64.84 65.09 63.90 64.05 16,288,681 -1.17(-1.80%)
May 03, 2016 66.34 66.68 65.09 65.22 13,206,847 -1.37(-2.06%)
May 02, 2016 66.37 66.93 64.91 66.59 18,074,918 +0.59(+0.90%)
Apr 29, 2016 68.23 69.23 65.69 66.00 44,946,932 -6.58(-9.06%)
Apr 28, 2016 75.13 75.38 72.43 72.58 20,944,222 -2.78(-3.69%)
Apr 27, 2016 75.79 76.15 74.93 75.36 11,473,452 -0.46(-0.60%)
Apr 26, 2016 76.33 77.14 75.58 75.81 12,483,926 -0.72(-0.94%)
Apr 25, 2016 76.20 76.60 75.94 76.53 11,082,672 +0.27(+0.35%)
Apr 22, 2016 75.99 76.65 75.19 76.26 13,769,006 +0.14(+0.19%)
Apr 21, 2016 74.74 76.20 74.74 76.12 12,079,501 +1.22(+1.63%)
Apr 20, 2016 74.33 75.54 74.33 74.90 11,847,183 +0.50(+0.67%)
Apr 19, 2016 74.64 75.37 74.25 74.40 13,112,993 +0.18(+0.24%)
Apr 18, 2016 73.45 74.62 73.41 74.22 10,783,020 +0.68(+0.93%)
Apr 15, 2016 73.72 74.06 73.04 73.54 11,909,452 +0.07(+0.10%)
Apr 14, 2016 72.58 73.90 72.50 73.47 11,685,852 +0.75(+1.03%)
Apr 13, 2016 73.20 73.30 72.31 72.72 12,428,518 -0.04(-0.05%)
Apr 12, 2016 71.83 72.87 71.45 72.75 12,328,915 +1.05(+1.47%)
Apr 11, 2016 72.13 72.61 71.63 71.70 11,756,220 -0.19(-0.27%)
Apr 08, 2016 71.98 72.91 71.51 71.89 12,995,079 +0.39(+0.54%)
Apr 07, 2016 72.73 73.05 71.15 71.51 17,819,560 -1.40(-1.92%)
Apr 06, 2016 71.45 72.95 71.44 72.90 14,860,619 +1.40(+1.96%)
Apr 05, 2016 69.99 72.34 69.96 71.51 15,780,503 +1.00(+1.41%)
Apr 04, 2016 70.59 71.08 70.14 70.51 11,761,978 +0.09(+0.13%)
Apr 01, 2016 68.34 70.61 68.12 70.42 15,267,393 +1.69(+2.46%)
Mar 31, 2016 68.76 69.40 68.49 68.73 18,251,122 -0.08(-0.12%)
Mar 30, 2016 69.19 70.01 68.50 68.81 10,857,783 -0.17(-0.25%)
Mar 29, 2016 68.98 69.01 67.79 68.98 11,580,024 -0.19(-0.28%)
Mar 28, 2016 68.89 70.56 68.79 69.18 12,838,247 +0.85(+1.25%)
Mar 24, 2016 67.05 68.33 68.33 68.33 19,241,576 +0.93(+1.38%)
Mar 23, 2016 68.06 69.00 67.32 67.40 18,561,578 -2.72(-3.88%)
Mar 22, 2016 68.94 70.30 68.87 70.12 13,116,306 +0.79(+1.13%)
Mar 21, 2016 67.34 69.59 67.34 69.34 13,119,627 +1.80(+2.66%)
Mar 18, 2016 67.35 67.88 66.99 67.54 22,486,398 +0.55(+0.83%)
Mar 17, 2016 67.18 67.61 66.45 66.99 14,099,617 -0.56(-0.83%)
Mar 16, 2016 66.56 68.00 66.52 67.55 11,840,763 +0.63(+0.94%)
Mar 15, 2016 67.28 67.39 66.61 66.92 13,716,201 -0.76(-1.13%)
Mar 14, 2016 67.34 68.24 66.84 67.68 14,708,563 +0.93(+1.39%)
Mar 11, 2016 66.99 67.00 66.12 66.75 14,210,117 +0.75(+1.14%)
Mar 10, 2016 65.75 66.94 65.39 66.00 14,615,550 +0.60(+0.92%)
Mar 09, 2016 66.23 66.46 65.10 65.40 13,998,612 -0.62(-0.94%)
Mar 08, 2016 66.75 67.31 65.79 66.02 14,847,796 -0.74(-1.10%)
Mar 07, 2016 64.86 67.04 64.69 66.75 17,612,662 +1.82(+2.80%)
Mar 04, 2016 65.75 65.77 64.67 64.94 28,473,862 -0.46(-0.71%)
Mar 03, 2016 66.37 66.50 65.14 65.40 16,616,123 -0.72(-1.09%)
Mar 02, 2016 66.72 66.78 65.50 66.12 14,178,015 -0.66(-0.99%)
Mar 01, 2016 65.45 66.81 65.01 66.78 15,767,973 +1.82(+2.80%)
Feb 29, 2016 65.43 66.37 64.97 64.97 17,084,612 -0.63(-0.96%)
Feb 26, 2016 67.47 67.70 65.45 65.60 17,928,510 -1.53(-2.28%)
Feb 25, 2016 67.01 67.38 66.68 67.13 12,316,619 +0.60(+0.90%)
Feb 24, 2016 65.09 66.67 64.62 66.54 11,195,063 +0.75(+1.14%)
Feb 23, 2016 66.34 66.57 65.45 65.79 11,268,551 -0.56(-0.84%)
Feb 22, 2016 65.79 66.64 65.56 66.34 13,092,601 +1.24(+1.90%)
Feb 19, 2016 65.67 66.26 64.87 65.11 17,321,586 -1.15(-1.74%)
Feb 18, 2016 66.72 67.72 66.22 66.26 15,344,260 -0.28(-0.41%)
Feb 17, 2016 67.83 68.13 66.02 66.54 30,564,894 -1.33(-1.96%)
Feb 16, 2016 67.55 67.97 66.93 67.87 16,486,900 +1.27(+1.91%)
Feb 12, 2016 66.02 66.60 66.60 66.60 15,191,465 +1.55(+2.38%)
Feb 11, 2016 64.41 65.86 64.04 65.05 17,474,482 -0.33(-0.50%)
Feb 10, 2016 66.04 66.90 65.18 65.38 18,065,740 +0.41(+0.63%)
Feb 09, 2016 62.70 65.88 62.65 64.97 19,233,358 +1.48(+2.33%)
Feb 08, 2016 62.69 64.52 62.44 63.49 25,662,428 +0.09(+0.14%)
Feb 05, 2016 64.54 65.54 62.88 63.40 21,128,976 -1.15(-1.78%)
Feb 04, 2016 64.05 65.12 63.75 64.54 19,520,776 +0.22(+0.34%)
Feb 03, 2016 63.22 64.77 62.45 64.33 32,898,314 +2.74(+4.46%)
Feb 02, 2016 62.68 62.71 60.98 61.58 22,618,132 -1.00(-1.60%)
Feb 01, 2016 61.30 62.93 61.27 62.58 24,049,184 +0.78(+1.27%)
Jan 29, 2016 62.76 63.52 61.30 61.80 49,729,496 -3.37(-5.18%)
Jan 28, 2016 67.01 67.18 64.68 65.18 19,004,206 -1.56(-2.34%)
Jan 27, 2016 68.38 68.57 66.27 66.74 16,800,622 -1.92(-2.80%)
Jan 26, 2016 67.55 69.12 67.20 68.66 9,240,674 +1.19(+1.77%)
Jan 25, 2016 68.15 69.65 67.38 67.47 13,671,114 -0.91(-1.33%)
Jan 22, 2016 67.31 68.56 66.80 68.38 12,302,704 +2.20(+3.33%)
Jan 21, 2016 67.29 67.46 66.05 66.17 16,324,155 -1.25(-1.86%)
Jan 20, 2016 65.53 68.38 64.24 67.42 26,417,170 +0.48(+0.72%)
Jan 19, 2016 69.35 69.41 66.16 66.94 19,299,458 -1.44(-2.11%)
Jan 15, 2016 67.29 68.38 68.38 68.38 24,319,210 -0.88(-1.27%)
Jan 14, 2016 69.04 70.65 67.60 69.26 21,891,608 +0.36(+0.52%)
Jan 13, 2016 72.41 72.99 68.59 68.91 16,288,816 -3.40(-4.70%)
Jan 12, 2016 72.15 73.34 70.89 72.30 13,198,462 +0.45(+0.62%)
Jan 11, 2016 72.39 72.39 70.21 71.85 16,548,782 +0.04(+0.05%)
Jan 08, 2016 72.15 72.96 71.79 71.82 16,083,657 +0.15(+0.21%)
Jan 07, 2016 73.02 73.72 71.50 71.67 17,375,018 -3.02(-4.04%)
Jan 06, 2016 72.65 74.97 72.61 74.68 16,841,852 +0.77(+1.05%)
Jan 05, 2016 74.23 74.35 73.49 73.91 12,428,384 +0.93(+1.28%)
Jan 04, 2016 74.29 74.46 72.23 72.98 20,010,378 -2.37(-3.14%)
Dec 31, 2015 76.22 75.35 75.35 75.35 8,387,222 -0.72(-0.95%)
Dec 30, 2015 76.58 76.73 75.97 76.07 6,545,850 -0.89(-1.16%)
Dec 29, 2015 76.14 77.10 75.63 76.96 10,267,436 +1.25(+1.65%)
Dec 28, 2015 76.69 76.93 75.58 75.71 7,076,783 -1.41(-1.83%)
Dec 24, 2015 76.96 77.13 77.13 77.13 3,568,182 +0.33(+0.43%)
Dec 23, 2015 77.13 77.13 76.46 76.80 9,772,831 +0.21(+0.27%)
Dec 22, 2015 76.69 77.10 76.31 76.59 9,603,557 +0.17(+0.22%)
Dec 21, 2015 76.11 76.89 75.68 76.42 11,154,882 +0.77(+1.01%)
Dec 18, 2015 75.71 75.94 75.15 75.65 21,176,912 -0.57(-0.74%)
Dec 17, 2015 77.63 78.03 76.20 76.22 10,222,159 -0.73(-0.95%)
Dec 16, 2015 76.83 77.06 75.68 76.95 14,698,752 +1.02(+1.34%)
Dec 15, 2015 75.76 76.69 75.53 75.93 15,766,976 +1.10(+1.47%)
Dec 14, 2015 74.44 75.15 73.46 74.83 13,842,432 +0.66(+0.89%)
Dec 11, 2015 75.14 75.97 73.90 74.16 12,838,955 -1.92(-2.52%)
Dec 10, 2015 75.96 76.41 75.30 76.08 10,322,566 +0.50(+0.66%)
Dec 09, 2015 76.55 77.35 75.25 75.59 10,160,657 -1.17(-1.53%)
Dec 08, 2015 75.68 77.16 75.42 76.76 9,002,551 +0.46(+0.60%)
Dec 07, 2015 77.19 77.16 75.81 76.30 8,032,103 -0.86(-1.11%)
Dec 04, 2015 75.21 77.22 75.08 77.16 11,786,076 +1.99(+2.65%)
Dec 03, 2015 77.34 77.54 74.51 75.16 18,573,068 -2.27(-2.93%)
Dec 02, 2015 77.85 78.27 77.33 77.43 11,921,294 -1.05(-1.33%)
Dec 01, 2015 78.85 79.61 77.59 78.48 14,372,400 -0.08(-0.10%)
Nov 30, 2015 80.23 80.30 78.36 78.56 13,265,508 -1.51(-1.89%)
Nov 27, 2015 80.18 80.54 79.79 80.07 3,708,060 +0.16(+0.20%)
Nov 25, 2015 79.01 79.91 79.91 79.91 7,715,725 +0.90(+1.14%)
Nov 24, 2015 78.40 79.18 78.22 79.01 8,830,461 +0.16(+0.20%)
Nov 23, 2015 79.11 79.81 78.54 78.86 7,393,298 -0.13(-0.17%)
Nov 20, 2015 79.58 80.05 78.90 78.99 9,594,216 +0.02(+0.03%)
Nov 19, 2015 80.07 80.07 78.74 78.97 9,465,739 -1.20(-1.50%)
Nov 18, 2015 77.47 80.24 77.44 80.17 11,120,941 +2.67(+3.44%)
Nov 17, 2015 77.44 77.77 76.74 77.50 9,333,956 +0.53(+0.69%)
Nov 16, 2015 76.29 77.11 75.36 76.97 9,873,122 +0.92(+1.21%)
Nov 13, 2015 77.17 77.24 75.71 76.05 14,632,127 -1.23(-1.59%)
Nov 12, 2015 79.29 79.40 77.23 77.28 10,797,971 -2.19(-2.76%)
Nov 11, 2015 80.75 80.98 79.36 79.47 8,164,683 -1.23(-1.53%)
Nov 10, 2015 80.15 81.08 80.07 80.70 11,559,524 +0.55(+0.68%)
Nov 09, 2015 80.07 80.47 79.39 80.15 10,978,666 -0.17(-0.21%)
Nov 06, 2015 79.33 80.32 78.86 80.32 11,553,515 +0.38(+0.47%)
Nov 05, 2015 80.32 80.36 78.63 79.95 13,731,445 -0.85(-1.06%)
Nov 04, 2015 81.26 81.35 79.55 80.80 10,892,147 -0.09(-0.11%)
Nov 03, 2015 81.11 81.21 80.31 80.89 10,054,960 -0.37(-0.46%)
Nov 02, 2015 80.64 81.52 80.31 81.26 11,272,661 +1.09(+1.36%)
Oct 30, 2015 81.20 81.45 80.13 80.17 11,525,414 -0.80(-0.99%)
Oct 29, 2015 80.21 82.13 79.84 80.97 14,541,143 +0.80(+1.00%)
Oct 28, 2015 80.81 80.97 78.54 80.17 23,999,808 -2.10(-2.55%)
Oct 27, 2015 81.10 82.38 80.58 82.27 21,263,430 +1.73(+2.14%)
Oct 26, 2015 80.55 81.82 79.66 80.54 14,706,367 +0.47(+0.59%)
Oct 23, 2015 80.41 81.30 78.22 80.06 20,233,476 +0.29(+0.36%)
Oct 22, 2015 75.62 81.12 74.44 79.78 33,369,284 +4.35(+5.77%)
Oct 21, 2015 76.21 76.31 73.67 75.42 13,290,098 +0.05(+0.07%)
Oct 20, 2015 76.68 77.07 74.99 75.37 13,709,369 -1.45(-1.88%)
Oct 19, 2015 76.10 76.99 75.51 76.82 10,297,509 +0.58(+0.76%)
Oct 16, 2015 75.59 76.64 75.26 76.24 13,455,146 +0.88(+1.17%)
Oct 15, 2015 72.72 75.39 72.36 75.36 12,760,044 +2.41(+3.30%)
Oct 14, 2015 72.93 74.10 72.74 72.95 12,912,464 +0.15(+0.20%)
Oct 13, 2015 73.33 74.01 72.66 72.80 12,692,200 -0.98(-1.33%)
Oct 12, 2015 74.94 75.05 73.68 73.78 11,949,242 -0.85(-1.13%)
Oct 09, 2015 75.08 75.48 73.73 74.62 11,629,445 -0.12(-0.16%)
Oct 08, 2015 74.16 75.00 72.71 74.74 15,958,756 +0.40(+0.54%)
Oct 07, 2015 72.65 74.73 72.29 74.34 16,801,438 +2.02(+2.80%)
Oct 06, 2015 73.27 73.33 70.47 72.32 20,179,398 -1.28(-1.73%)
Oct 05, 2015 74.13 75.10 72.41 73.59 19,602,632 +0.73(+1.00%)
Oct 02, 2015 70.83 72.89 69.97 72.87 25,820,466 +0.01(+0.01%)
Oct 01, 2015 73.06 73.24 71.43 72.86 18,077,394 +0.06(+0.08%)
Sep 30, 2015 72.98 73.93 71.86 72.80 21,323,208 +1.62(+2.28%)
Sep 29, 2015 70.49 72.47 69.12 71.18 24,836,374 +0.89(+1.27%)
Sep 28, 2015 73.44 73.59 70.12 70.29 32,236,078 -3.96(-5.33%)
Sep 25, 2015 77.13 77.23 73.54 74.24 21,579,044 -1.76(-2.31%)
Sep 24, 2015 77.40 77.96 75.26 76.00 18,157,606 -2.21(-2.82%)
Sep 23, 2015 78.94 79.17 77.63 78.21 10,754,020 -0.76(-0.96%)
Sep 22, 2015 77.10 79.36 76.26 78.97 20,015,284 +0.57(+0.73%)
Sep 21, 2015 80.90 81.09 77.54 78.40 20,418,632 -2.00(-2.49%)
Sep 18, 2015 81.27 82.20 80.23 80.40 17,745,878 -2.35(-2.84%)
Sep 17, 2015 82.21 84.01 81.37 82.75 13,295,319 +0.43(+0.52%)
Sep 16, 2015 82.09 82.85 81.17 82.32 10,934,565 -0.01(-0.02%)
Sep 15, 2015 81.15 82.90 80.70 82.33 10,714,475 +1.26(+1.55%)
Sep 14, 2015 81.16 81.28 80.37 81.07 10,123,230 +0.11(+0.14%)
Sep 11, 2015 78.92 81.01 78.47 80.96 12,711,777 +1.76(+2.22%)
Sep 10, 2015 76.80 80.13 76.71 79.20 14,038,316 +2.53(+3.30%)
Sep 09, 2015 78.43 78.61 76.46 76.67 10,688,437 -0.80(-1.03%)
Sep 08, 2015 76.69 77.51 76.00 77.47 13,522,431 +2.10(+2.78%)
Sep 04, 2015 74.61 75.37 75.37 75.37 13,996,614 +0.11(+0.15%)
Sep 03, 2015 77.48 77.54 75.10 75.26 13,431,842 -1.74(-2.26%)
Sep 02, 2015 76.39 77.03 74.60 77.00 15,583,607 +2.05(+2.74%)
Sep 01, 2015 75.49 77.27 74.59 74.95 18,335,212 -2.64(-3.41%)
Aug 31, 2015 79.33 80.00 77.27 77.59 15,886,152 -2.00(-2.51%)
Aug 28, 2015 78.99 80.34 78.86 79.60 14,564,546 -0.16(-0.19%)
Aug 27, 2015 80.08 80.94 78.04 79.75 19,781,766 +0.76(+0.96%)
Aug 26, 2015 78.22 79.09 75.66 78.99 21,155,904 +3.25(+4.29%)
Aug 25, 2015 77.86 79.68 75.74 75.74 25,021,112 +1.41(+1.89%)
Aug 24, 2015 71.86 78.78 63.51 74.33 34,841,196 -3.45(-4.44%)
Aug 21, 2015 81.63 82.14 77.79 77.79 30,791,336 -5.21(-6.28%)
Aug 20, 2015 84.82 85.73 82.97 83.00 12,433,601 -2.82(-3.29%)
Aug 19, 2015 86.15 86.55 85.22 85.82 10,161,398 -0.63(-0.73%)
Aug 18, 2015 86.06 86.92 85.66 86.45 8,034,901 +0.47(+0.55%)
Aug 17, 2015 84.99 86.32 84.93 85.98 9,649,644 +0.61(+0.71%)
Aug 14, 2015 84.68 85.57 84.60 85.37 7,492,747 +0.30(+0.35%)
Aug 13, 2015 85.85 86.19 85.06 85.08 8,580,709 -0.78(-0.90%)
Aug 12, 2015 84.82 86.01 83.86 85.85 9,492,200 +0.47(+0.55%)
Aug 11, 2015 85.02 86.29 84.69 85.38 8,888,850 -0.72(-0.83%)
Aug 10, 2015 85.47 86.49 85.30 86.09 10,529,112 +1.58(+1.87%)
Aug 07, 2015 85.13 85.15 83.55 84.51 13,094,313 -0.64(-0.75%)
Aug 06, 2015 88.21 88.24 84.79 85.15 14,563,436 -2.48(-2.83%)
Aug 05, 2015 88.40 88.67 87.42 87.63 10,928,748 -0.16(-0.18%)
Aug 04, 2015 88.32 88.89 87.56 87.79 10,655,654 -0.54(-0.61%)
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.