Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.13 55.01 52.90 54.02 12,572,264 -1.29(-2.34%)
Jul 30, 2019 55.90 55.93 54.96 55.32 8,116,636 -0.64(-1.15%)
Jul 29, 2019 56.14 56.40 55.49 55.96 6,756,040 +0.78(+1.42%)
Jul 26, 2019 54.71 55.27 54.35 55.18 5,810,139 +0.49(+0.90%)
Jul 25, 2019 54.89 55.30 54.58 54.68 4,925,665 -0.26(-0.48%)
Jul 24, 2019 54.81 55.09 54.28 54.95 5,569,477 +0.20(+0.36%)
Jul 23, 2019 53.65 54.78 53.33 54.75 9,526,048 +1.23(+2.30%)
Jul 22, 2019 53.84 54.27 53.39 53.52 7,644,142 -0.11(-0.20%)
Jul 19, 2019 55.67 55.68 53.52 53.63 10,765,586 -1.79(-3.23%)
Jul 18, 2019 54.94 55.74 54.66 55.42 4,854,406 +0.24(+0.43%)
Jul 17, 2019 55.35 55.59 55.09 55.18 5,892,575 -0.02(-0.03%)
Jul 16, 2019 56.12 56.23 54.83 55.19 6,759,393 -0.93(-1.66%)
Jul 15, 2019 55.23 56.27 55.11 56.12 9,089,551 +1.49(+2.73%)
Jul 12, 2019 54.56 54.97 54.32 54.63 5,749,618 +0.06(+0.11%)
Jul 11, 2019 55.25 55.56 54.04 54.57 7,074,074 -1.05(-1.88%)
Jul 10, 2019 56.07 56.50 55.16 55.62 4,939,103 -0.24(-0.43%)
Jul 09, 2019 55.39 56.21 55.04 55.86 6,308,482 +0.22(+0.40%)
Jul 08, 2019 56.29 56.45 54.71 55.64 8,722,681 -0.87(-1.53%)
Jul 05, 2019 56.53 57.18 56.35 56.50 4,994,864 -0.39(-0.68%)
Jul 03, 2019 56.95 56.95 56.33 56.89 3,524,409 +0.13(+0.23%)
Jul 02, 2019 56.59 56.84 56.03 56.76 7,289,407 +0.78(+1.39%)
Jul 01, 2019 56.07 56.78 55.47 55.98 7,301,145 +0.28(+0.50%)
Jun 28, 2019 55.37 56.08 55.13 55.70 23,944,856 +0.40(+0.72%)
Jun 27, 2019 54.95 55.56 54.63 55.31 7,273,469 +0.33(+0.60%)
Jun 26, 2019 56.48 56.51 54.90 54.98 11,496,607 -1.48(-2.63%)
Jun 25, 2019 56.68 57.70 56.17 56.46 7,632,721 -0.30(-0.52%)
Jun 24, 2019 57.00 57.29 56.64 56.76 4,868,018 -0.45(-0.78%)
Jun 21, 2019 56.50 57.28 56.29 57.20 10,574,198 +0.67(+1.18%)
Jun 20, 2019 56.72 57.15 55.83 56.54 6,025,829 +0.26(+0.45%)
Jun 19, 2019 56.09 56.40 55.77 56.28 5,631,369 +0.05(+0.09%)
Jun 18, 2019 55.78 56.81 55.56 56.23 8,957,694 +0.91(+1.64%)
Jun 17, 2019 54.80 55.61 54.48 55.32 6,412,698 +0.61(+1.12%)
Jun 14, 2019 55.17 55.23 54.58 54.71 6,469,078 -0.52(-0.94%)
Jun 13, 2019 54.67 55.45 54.66 55.23 5,400,632 +0.69(+1.27%)
Jun 12, 2019 54.21 55.10 54.08 54.54 7,844,624 +0.56(+1.03%)
Jun 11, 2019 54.01 54.58 53.86 53.99 6,299,053 -0.02(-0.03%)
Jun 10, 2019 53.41 54.12 53.32 54.00 7,276,213 +0.63(+1.18%)
Jun 07, 2019 52.38 53.60 51.84 53.37 7,658,725 +1.32(+2.54%)
Jun 06, 2019 52.64 52.92 51.92 52.05 6,100,611 -0.58(-1.10%)
Jun 05, 2019 52.92 52.96 51.94 52.63 6,399,566 +0.10(+0.19%)
Jun 04, 2019 52.25 52.86 51.99 52.53 6,915,369 +0.37(+0.70%)
Jun 03, 2019 51.05 52.63 50.78 52.16 11,204,294 +1.32(+2.60%)
May 31, 2019 51.27 51.50 50.78 50.84 5,965,017 -0.89(-1.72%)
May 30, 2019 51.83 51.98 51.30 51.73 5,279,445 -0.02(-0.05%)
May 29, 2019 51.95 52.05 51.32 51.76 8,808,095 -0.49(-0.94%)
May 28, 2019 53.34 53.73 52.23 52.25 12,025,514 -2.38(-4.37%)
May 24, 2019 54.97 55.11 54.27 54.63 5,139,896 -0.23(-0.42%)
May 23, 2019 54.52 55.10 54.21 54.86 8,212,423 +0.55(+1.01%)
May 22, 2019 54.12 54.55 53.68 54.31 7,058,351 -0.02(-0.03%)
May 21, 2019 54.08 54.49 53.75 54.33 6,267,136 +0.54(+1.00%)
May 20, 2019 53.90 54.09 53.55 53.79 5,477,813 -0.41(-0.75%)
May 17, 2019 53.72 54.90 53.58 54.20 8,155,585 +0.47(+0.88%)
May 16, 2019 53.57 54.48 53.49 53.72 9,224,474 +0.39(+0.74%)
May 15, 2019 52.82 53.72 52.59 53.33 6,589,074 +0.18(+0.34%)
May 14, 2019 52.47 53.59 52.35 53.15 7,590,540 +0.74(+1.42%)
May 13, 2019 52.61 52.70 51.58 52.41 9,974,136 -1.14(-2.14%)
May 10, 2019 53.94 54.13 52.37 53.55 7,289,202 -0.46(-0.85%)
May 09, 2019 53.55 54.30 52.89 54.01 7,489,232 +0.05(+0.09%)
May 08, 2019 54.05 54.26 53.26 53.96 7,970,272 -0.27(-0.50%)
May 07, 2019 54.76 55.13 53.85 54.23 8,915,116 -1.05(-1.91%)
May 06, 2019 54.17 55.37 53.94 55.28 7,719,415 +0.46(+0.83%)
May 03, 2019 53.88 55.33 53.82 54.83 10,802,120 +1.49(+2.80%)
May 02, 2019 52.85 53.41 52.43 53.33 7,022,357 +0.35(+0.66%)
May 01, 2019 52.94 53.59 52.65 52.98 7,076,093 -0.14(-0.26%)
Apr 30, 2019 53.05 53.30 52.23 53.12 8,772,275 +0.10(+0.18%)
Apr 29, 2019 53.14 53.58 52.93 53.02 6,428,705 -0.19(-0.35%)
Apr 26, 2019 52.62 53.35 52.52 53.21 9,972,591 +0.82(+1.57%)
Apr 25, 2019 51.02 52.54 50.68 52.38 9,727,460 +1.09(+2.13%)
Apr 24, 2019 51.58 51.61 50.80 51.29 7,505,764 -0.20(-0.38%)
Apr 23, 2019 50.69 51.74 50.55 51.49 12,594,844 +0.96(+1.89%)
Apr 22, 2019 51.27 51.72 50.27 50.53 14,056,084 -0.88(-1.72%)
Apr 18, 2019 51.95 51.95 50.27 51.41 14,145,336 -0.24(-0.47%)
Apr 17, 2019 52.74 52.84 51.58 51.66 9,657,424 -1.03(-1.95%)
Apr 16, 2019 53.78 54.03 52.56 52.69 7,127,081 -0.75(-1.41%)
Apr 15, 2019 53.41 53.87 52.68 53.44 5,835,968 +0.12(+0.23%)
Apr 12, 2019 54.52 54.59 53.15 53.32 8,540,536 -0.84(-1.55%)
Apr 11, 2019 55.41 55.54 53.93 54.16 7,339,509 -0.89(-1.62%)
Apr 10, 2019 54.91 55.19 54.54 55.05 9,122,161 +1.07(+1.98%)
Apr 09, 2019 54.94 55.23 53.86 53.98 7,233,783 -1.05(-1.91%)
Apr 08, 2019 55.04 55.38 54.64 55.03 6,499,680 -0.13(-0.24%)
Apr 05, 2019 54.88 55.59 54.65 55.16 6,612,968 +0.57(+1.05%)
Apr 04, 2019 54.42 54.92 54.34 54.59 6,995,915 +0.15(+0.27%)
Apr 03, 2019 54.46 54.54 54.05 54.44 8,187,586 +0.34(+0.63%)
Apr 02, 2019 53.65 54.54 53.65 54.10 8,487,596 +0.29(+0.55%)
Apr 01, 2019 53.53 54.10 53.29 53.81 7,221,849 +0.71(+1.34%)
Mar 29, 2019 53.01 53.60 52.80 53.10 11,755,802 +0.66(+1.26%)
Mar 28, 2019 52.21 52.22 51.59 52.43 6,435,483 +0.44(+0.85%)
Mar 27, 2019 52.38 52.73 51.83 51.99 7,215,844 -0.47(-0.90%)
Mar 26, 2019 52.31 53.05 52.23 52.47 7,753,208 +0.37(+0.71%)
Mar 25, 2019 52.11 52.26 51.40 52.10 9,411,660 +0.02(+0.03%)
Mar 22, 2019 52.97 53.17 52.03 52.08 7,238,512 -0.94(-1.77%)
Mar 21, 2019 52.38 53.10 51.45 53.02 11,104,507 +0.26(+0.50%)
Mar 20, 2019 53.14 53.29 52.58 52.76 10,295,131 -0.73(-1.36%)
Mar 19, 2019 53.09 53.99 53.01 53.49 8,400,381 +0.38(+0.72%)
Mar 18, 2019 53.73 53.82 52.95 53.10 9,877,178 -0.50(-0.93%)
Mar 15, 2019 52.87 53.73 52.87 53.60 14,657,133 +0.69(+1.30%)
Mar 14, 2019 53.12 53.33 52.56 52.92 9,744,346 -0.27(-0.51%)
Mar 13, 2019 52.73 53.35 52.48 53.19 7,758,532 +0.74(+1.42%)
Mar 12, 2019 52.21 52.81 51.90 52.44 6,472,464 +0.40(+0.76%)
Mar 11, 2019 51.26 52.21 51.02 52.04 6,437,365 +0.90(+1.76%)
Mar 08, 2019 50.34 51.29 50.15 51.15 9,444,397 +0.57(+1.12%)
Mar 07, 2019 50.90 51.11 50.12 50.58 9,418,114 -0.32(-0.62%)
Mar 06, 2019 52.13 52.25 50.77 50.90 11,671,802 -1.19(-2.28%)
Mar 05, 2019 52.76 53.10 52.05 52.09 8,927,505 -0.86(-1.62%)
Mar 04, 2019 53.55 53.77 52.50 52.94 10,396,262 -0.45(-0.85%)
Mar 01, 2019 53.08 53.61 52.90 53.40 7,420,421 +0.80(+1.52%)
Feb 28, 2019 52.74 53.11 52.36 52.59 8,871,395 -0.44(-0.84%)
Feb 27, 2019 52.67 53.48 52.59 53.04 9,451,231 +0.23(+0.44%)
Feb 26, 2019 52.78 53.24 52.65 52.81 7,364,641 -0.06(-0.11%)
Feb 25, 2019 53.44 53.44 52.76 52.86 8,562,697 -0.32(-0.59%)
Feb 22, 2019 53.07 53.36 52.85 53.18 6,088,988 +0.15(+0.29%)
Feb 21, 2019 54.14 54.16 52.77 53.02 6,932,107 -1.16(-2.13%)
Feb 20, 2019 53.93 54.43 53.81 54.18 6,944,877 +0.18(+0.33%)
Feb 19, 2019 54.47 54.82 53.91 54.00 7,905,488 -0.67(-1.23%)
Feb 15, 2019 53.96 54.75 53.79 54.67 7,682,257 +0.99(+1.84%)
Feb 14, 2019 53.49 54.03 53.13 53.69 7,066,927 +0.35(+0.65%)
Feb 13, 2019 53.04 53.93 52.98 53.34 10,943,692 +0.44(+0.83%)
Feb 12, 2019 52.40 52.93 51.74 52.90 19,228,692 -1.80(-3.28%)
Feb 11, 2019 54.70 54.98 54.43 54.70 6,688,195 +0.12(+0.22%)
Feb 08, 2019 54.13 54.69 53.66 54.58 6,826,654 +0.15(+0.28%)
Feb 07, 2019 55.35 55.63 54.13 54.42 8,197,602 -1.19(-2.14%)
Feb 06, 2019 54.67 56.07 54.41 55.61 9,195,371 +0.87(+1.58%)
Feb 05, 2019 54.80 55.83 53.99 54.75 17,330,184 -1.92(-3.38%)
Feb 04, 2019 56.51 56.83 55.99 56.66 8,511,401 +0.00(+0.00%)
Feb 01, 2019 56.62 57.03 56.11 56.66 8,038,048 +0.03(+0.06%)
Jan 31, 2019 56.47 56.88 55.88 56.63 10,314,714 +0.15(+0.26%)
Jan 30, 2019 56.15 56.87 55.49 56.49 6,321,383 +0.19(+0.34%)
Jan 29, 2019 55.06 56.59 55.04 56.29 8,638,064 +1.36(+2.47%)
Jan 28, 2019 55.35 55.81 54.49 54.93 8,801,838 -0.80(-1.44%)
Jan 25, 2019 55.14 56.04 55.09 55.73 10,890,801 +0.84(+1.53%)
Jan 24, 2019 55.35 55.38 54.62 54.89 9,582,037 -0.32(-0.57%)
Jan 23, 2019 55.43 56.23 54.86 55.21 8,593,432 -0.24(-0.44%)
Jan 22, 2019 55.60 55.67 55.02 55.45 12,148,533 -0.51(-0.91%)
Jan 18, 2019 56.01 56.28 55.42 55.96 10,333,503 +0.43(+0.77%)
Jan 17, 2019 54.63 55.78 54.57 55.53 6,456,597 +0.82(+1.49%)
Jan 16, 2019 55.22 55.71 54.64 54.71 7,391,563 -0.71(-1.28%)
Jan 15, 2019 54.35 55.58 54.22 55.43 8,529,313 +1.03(+1.89%)
Jan 14, 2019 54.82 54.96 54.29 54.40 11,263,833 -0.74(-1.34%)
Jan 11, 2019 54.84 55.33 54.55 55.13 7,000,840 +0.10(+0.18%)
Jan 10, 2019 54.80 55.22 54.27 55.04 6,938,573 +0.08(+0.15%)
Jan 09, 2019 55.17 55.54 54.63 54.96 7,080,192 -0.12(-0.22%)
Jan 08, 2019 55.69 55.94 54.27 55.08 8,675,471 -0.38(-0.69%)
Jan 07, 2019 55.09 55.76 54.50 55.46 12,947,197 +0.25(+0.45%)
Jan 04, 2019 53.59 55.35 53.42 55.21 11,916,758 +2.43(+4.60%)
Jan 03, 2019 53.62 54.40 52.69 52.78 18,050,354 +1.46(+2.85%)
Jan 02, 2019 49.96 51.78 49.75 51.32 9,684,813 +0.72(+1.42%)
Dec 31, 2018 50.15 51.02 49.81 50.60 9,375,539 +0.54(+1.08%)
Dec 28, 2018 50.81 50.99 49.88 50.05 8,385,679 -0.86(-1.68%)
Dec 27, 2018 50.48 50.98 48.91 50.91 11,798,302 -0.23(-0.44%)
Dec 26, 2018 49.06 51.15 48.79 51.14 10,909,116 +2.17(+4.43%)
Dec 24, 2018 50.53 50.82 48.91 48.97 7,618,343 -1.68(-3.32%)
Dec 21, 2018 52.38 53.46 50.35 50.65 21,740,682 -1.36(-2.61%)
Dec 20, 2018 51.87 52.86 51.24 52.01 12,693,220 +0.24(+0.47%)
Dec 19, 2018 52.67 54.03 51.35 51.77 11,729,042 -0.68(-1.30%)
Dec 18, 2018 52.97 53.99 52.01 52.45 11,144,694 -0.23(-0.43%)
Dec 17, 2018 52.89 54.28 52.22 52.68 13,768,201 -0.36(-0.69%)
Dec 14, 2018 54.03 54.33 52.88 53.04 10,203,450 -1.44(-2.64%)
Dec 13, 2018 55.09 55.24 53.96 54.48 7,662,429 -0.18(-0.33%)
Dec 12, 2018 55.01 55.60 54.59 54.66 8,038,502 +0.34(+0.62%)
Dec 11, 2018 54.65 55.48 53.90 54.32 7,313,297 +0.18(+0.34%)
Dec 10, 2018 55.52 56.05 52.86 54.14 11,127,377 -0.53(-0.97%)
Dec 07, 2018 55.97 56.15 54.46 54.67 7,052,916 -1.64(-2.91%)
Dec 06, 2018 55.11 56.32 54.63 56.30 10,096,219 +0.51(+0.92%)
Dec 04, 2018 56.79 58.26 55.60 55.79 12,385,552 -1.05(-1.85%)
Dec 03, 2018 58.35 58.48 56.56 56.84 13,797,770 -0.87(-1.50%)
Nov 30, 2018 55.93 57.91 55.71 57.71 10,812,627 +1.80(+3.23%)
Nov 29, 2018 55.19 56.37 55.12 55.90 7,985,067 +0.40(+0.72%)
Nov 28, 2018 54.14 55.52 53.67 55.50 7,955,090 +1.40(+2.59%)
Nov 27, 2018 53.33 54.10 52.79 54.10 9,975,263 +0.40(+0.75%)
Nov 26, 2018 54.04 54.59 52.99 53.70 11,530,353 +0.28(+0.53%)
Nov 23, 2018 53.25 53.78 52.99 53.41 3,830,646 -0.12(-0.22%)
Nov 21, 2018 53.53 53.53 53.53 0 -0.67(-1.23%)
Nov 20, 2018 54.87 55.72 54.18 54.20 10,610,429 -0.35(-0.65%)
Nov 19, 2018 55.40 55.54 54.26 54.55 10,733,713 -0.95(-1.72%)
Nov 16, 2018 55.71 55.91 55.29 55.51 10,047,046 -0.47(-0.83%)
Nov 15, 2018 56.33 56.61 54.90 55.97 11,444,161 -0.62(-1.09%)
Nov 14, 2018 57.24 57.52 56.27 56.59 5,469,057 -0.30(-0.52%)
Nov 13, 2018 56.63 58.20 56.40 56.89 5,532,213 +0.34(+0.61%)
Nov 12, 2018 57.01 57.33 56.20 56.54 6,357,088 -0.55(-0.97%)
Nov 09, 2018 57.33 57.68 56.70 57.10 5,694,793 -0.56(-0.97%)
Nov 08, 2018 57.95 58.28 57.44 57.66 6,233,451 -0.48(-0.83%)
Nov 07, 2018 56.96 58.40 56.44 58.14 10,763,959 +1.71(+3.03%)
Nov 06, 2018 55.95 56.46 55.79 56.43 7,104,826 +0.62(+1.11%)
Nov 05, 2018 56.05 56.29 55.32 55.81 7,337,756 +0.11(+0.20%)
Nov 02, 2018 56.93 57.41 55.26 55.70 7,556,322 -0.70(-1.24%)
Nov 01, 2018 54.71 56.49 54.55 56.40 10,047,970 +1.71(+3.12%)
Oct 31, 2018 58.08 58.15 53.93 54.69 21,447,968 -3.10(-5.36%)
Oct 30, 2018 57.14 58.25 56.98 57.79 8,268,560 +0.91(+1.61%)
Oct 29, 2018 56.79 57.75 55.72 56.87 11,448,004 +0.93(+1.66%)
Oct 26, 2018 53.57 56.37 53.34 55.94 13,721,235 +0.90(+1.63%)
Oct 25, 2018 54.77 56.16 53.94 55.04 11,702,999 +0.49(+0.90%)
Oct 24, 2018 57.14 57.80 54.45 54.55 11,156,297 -2.94(-5.11%)
Oct 23, 2018 57.38 58.00 56.71 57.49 7,153,958 -0.54(-0.93%)
Oct 22, 2018 58.92 59.12 57.90 58.03 6,670,875 -0.75(-1.27%)
Oct 19, 2018 59.48 60.00 58.68 58.77 6,278,734 -0.72(-1.21%)
Oct 18, 2018 60.61 60.64 58.81 59.49 7,710,998 -1.16(-1.92%)
Oct 17, 2018 60.96 61.20 60.27 60.66 6,800,925 -0.55(-0.90%)
Oct 16, 2018 58.80 61.32 58.59 61.21 9,294,107 +2.83(+4.85%)
Oct 15, 2018 58.80 59.17 58.32 58.38 6,480,914 -0.65(-1.10%)
Oct 12, 2018 58.72 59.28 57.96 59.03 7,029,105 +0.87(+1.50%)
Oct 11, 2018 60.08 60.31 57.59 58.15 10,579,435 -1.83(-3.05%)
Oct 10, 2018 61.14 61.81 59.96 59.98 8,376,108 -1.41(-2.30%)
Oct 09, 2018 61.12 62.08 60.83 61.40 6,691,873 +0.11(+0.18%)
Oct 08, 2018 61.20 61.48 60.57 61.28 5,618,838 +0.13(+0.21%)
Oct 05, 2018 61.58 62.21 60.28 61.15 7,583,998 -0.26(-0.42%)
Oct 04, 2018 63.11 63.33 60.83 61.41 9,606,277 -1.96(-3.09%)
Oct 03, 2018 63.25 63.86 62.95 63.37 8,177,471 +0.26(+0.42%)
Oct 02, 2018 62.59 63.17 62.32 63.10 9,310,273 +0.57(+0.91%)
Oct 01, 2018 62.02 63.04 61.80 62.53 9,749,901 +0.60(+0.97%)
Sep 28, 2018 61.43 61.96 61.07 61.93 9,480,684 +0.51(+0.82%)
Sep 27, 2018 60.68 61.84 60.62 61.43 6,794,941 +0.75(+1.23%)
Sep 26, 2018 60.25 61.29 60.04 60.68 9,384,148 +0.53(+0.88%)
Sep 25, 2018 60.72 60.95 60.10 60.15 7,388,434 -0.51(-0.83%)
Sep 24, 2018 60.39 61.13 60.35 60.66 6,141,327 +0.09(+0.15%)
Sep 21, 2018 59.99 60.91 59.96 60.57 11,941,488 +0.55(+0.91%)
Sep 20, 2018 59.33 60.13 59.23 60.02 7,334,994 +0.76(+1.29%)
Sep 19, 2018 58.93 59.61 58.80 59.26 4,566,334 +0.17(+0.28%)
Sep 18, 2018 58.38 59.37 57.90 59.09 9,040,468 +0.71(+1.22%)
Sep 17, 2018 58.96 58.98 58.24 58.38 7,177,364 -0.48(-0.82%)
Sep 14, 2018 59.53 59.80 58.73 58.86 6,183,239 -0.59(-1.00%)
Sep 13, 2018 59.16 59.56 58.48 59.45 6,962,902 +0.58(+0.98%)
Sep 12, 2018 59.74 59.84 58.42 58.88 12,047,591 +1.39(+2.41%)
Sep 11, 2018 57.79 57.86 57.13 57.49 6,611,808 -0.22(-0.39%)
Sep 10, 2018 57.77 58.24 57.59 57.71 6,294,009 +0.23(+0.40%)
Sep 07, 2018 57.89 57.95 56.90 57.48 8,659,157 -0.53(-0.91%)
Sep 06, 2018 59.20 59.41 57.79 58.01 6,790,694 -1.31(-2.21%)
Sep 05, 2018 59.04 59.43 58.83 59.32 6,368,997 +0.19(+0.32%)
Sep 04, 2018 59.98 60.27 58.62 59.13 6,082,756 -1.15(-1.90%)
Aug 31, 2018 60.28 60.28 60.28 0 -0.45(-0.73%)
Aug 30, 2018 60.29 60.77 60.09 60.72 5,601,648 +0.53(+0.89%)
Aug 29, 2018 59.62 60.34 59.19 60.19 5,742,246 +0.55(+0.92%)
Aug 28, 2018 59.54 60.07 59.39 59.64 5,952,039 +0.09(+0.15%)
Aug 27, 2018 58.90 59.62 58.77 59.55 6,728,368 +0.98(+1.67%)
Aug 24, 2018 58.52 58.91 58.27 58.57 5,989,031 +0.20(+0.34%)
Aug 23, 2018 58.53 58.71 57.91 58.38 5,951,930 -0.38(-0.65%)
Aug 22, 2018 58.46 59.18 58.27 58.76 6,386,675 +0.40(+0.68%)
Aug 21, 2018 57.60 58.49 57.60 58.36 11,482,051 +0.76(+1.33%)
Aug 20, 2018 58.06 58.40 57.23 57.60 11,480,113 -0.45(-0.77%)
Aug 17, 2018 60.02 60.13 57.36 58.04 16,757,603 -2.13(-3.53%)
Aug 16, 2018 59.82 60.24 59.44 60.17 10,983,035 +0.60(+1.00%)
Aug 15, 2018 60.81 60.87 59.10 59.57 14,837,569 -1.97(-3.19%)
Aug 14, 2018 61.38 61.94 61.38 61.54 5,527,672 +0.11(+0.18%)
Aug 13, 2018 61.19 61.67 60.91 61.42 6,162,096 +0.35(+0.57%)
Aug 10, 2018 61.70 62.05 60.73 61.07 6,990,469 -1.04(-1.68%)
Aug 09, 2018 61.31 62.58 61.22 62.12 7,330,828 +0.90(+1.47%)
Aug 08, 2018 62.24 62.39 61.15 61.22 5,528,676 -1.17(-1.88%)
Aug 07, 2018 62.04 62.52 61.70 62.39 7,235,518 +0.41(+0.66%)
Aug 06, 2018 61.96 62.28 61.50 61.98 4,969,051 -0.05(-0.08%)
Aug 03, 2018 61.83 62.04 61.42 62.03 5,815,403 +0.24(+0.39%)
Aug 02, 2018 61.84 62.21 61.18 61.79 7,072,327 -0.21(-0.35%)
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.