Gilead Sciences (NQ: GILD )

88.82 +0.53 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 56.67 57.09 56.07 56.54 7,009,453 -0.61(-1.07%)
Jun 29, 2022 57.00 57.60 56.64 57.15 6,356,263 +0.25(+0.43%)
Jun 28, 2022 57.47 58.08 56.83 56.91 6,739,849 -0.57(-0.99%)
Jun 27, 2022 57.57 58.11 57.29 57.47 7,200,640 -0.23(-0.40%)
Jun 24, 2022 57.46 57.75 56.58 57.70 10,065,843 +0.46(+0.80%)
Jun 23, 2022 56.61 57.31 56.49 57.25 7,923,534 +0.98(+1.74%)
Jun 22, 2022 55.00 56.76 54.97 56.27 9,890,025 +0.91(+1.65%)
Jun 21, 2022 54.21 55.42 53.89 55.35 10,045,172 +1.81(+3.38%)
Jun 17, 2022 52.48 53.78 52.41 53.54 15,005,914 +0.74(+1.40%)
Jun 16, 2022 52.74 53.18 52.32 52.80 10,365,894 -0.61(-1.15%)
Jun 15, 2022 53.05 53.94 52.79 53.41 7,103,757 +0.55(+1.04%)
Jun 14, 2022 53.39 54.74 52.29 52.86 11,012,474 -0.58(-1.08%)
Jun 13, 2022 54.26 54.60 53.21 53.44 10,679,832 -1.44(-2.62%)
Jun 10, 2022 54.73 55.27 54.49 54.88 9,027,185 -0.40(-0.72%)
Jun 09, 2022 56.25 56.62 55.25 55.27 5,802,369 -1.08(-1.92%)
Jun 08, 2022 56.23 56.91 56.11 56.36 8,022,800 -0.14(-0.26%)
Jun 07, 2022 55.74 56.55 55.55 56.50 7,571,891 +0.46(+0.82%)
Jun 06, 2022 56.54 56.94 55.70 56.04 8,706,423 -1.28(-2.24%)
Jun 03, 2022 57.32 57.93 57.14 57.32 5,787,438 -0.01(-0.02%)
Jun 02, 2022 58.40 58.47 56.29 57.33 8,699,614 -1.18(-2.02%)
Jun 01, 2022 58.97 59.03 58.07 58.52 6,417,079 -0.07(-0.12%)
May 31, 2022 58.27 58.75 57.52 58.59 15,227,798 +0.05(+0.08%)
May 27, 2022 58.21 58.58 57.73 58.54 7,123,862 +0.30(+0.51%)
May 26, 2022 58.87 59.14 58.24 58.25 6,342,303 -0.49(-0.83%)
May 25, 2022 58.23 58.90 57.83 58.73 7,872,210 +0.60(+1.03%)
May 24, 2022 57.77 58.19 57.31 58.14 9,146,024 +0.62(+1.08%)
May 23, 2022 58.17 58.57 57.45 57.51 8,032,112 -0.16(-0.28%)
May 20, 2022 57.25 57.73 56.67 57.68 7,540,630 +0.51(+0.90%)
May 19, 2022 57.00 57.44 56.75 57.16 9,777,340 +0.05(+0.08%)
May 18, 2022 57.04 57.75 56.64 57.12 10,607,381 +0.04(+0.06%)
May 17, 2022 56.39 57.12 55.83 57.08 6,206,526 +0.85(+1.51%)
May 16, 2022 56.35 56.68 55.96 56.23 6,814,337 -0.12(-0.21%)
May 13, 2022 56.56 56.57 55.62 56.35 10,531,910 -0.10(-0.18%)
May 12, 2022 54.84 56.47 54.78 56.45 10,765,607 +1.73(+3.17%)
May 11, 2022 54.49 55.63 54.47 54.71 11,316,620 -1.10(-1.97%)
May 10, 2022 55.91 56.50 55.62 55.82 10,760,592 +0.09(+0.16%)
May 09, 2022 54.93 56.37 54.87 55.73 10,286,830 +0.45(+0.82%)
May 06, 2022 55.23 55.47 54.56 55.27 8,266,249 -0.15(-0.28%)
May 05, 2022 55.79 56.36 54.85 55.43 9,703,891 -0.66(-1.18%)
May 04, 2022 54.80 56.29 54.45 56.09 8,951,747 +1.58(+2.90%)
May 03, 2022 54.76 54.96 53.87 54.51 11,493,943 +0.02(+0.03%)
May 02, 2022 53.80 54.59 53.44 54.49 10,482,259 +0.88(+1.63%)
Apr 29, 2022 55.62 56.07 53.55 53.61 11,602,605 -2.01(-3.61%)
Apr 28, 2022 55.51 55.69 54.75 55.62 11,939,859 -0.03(-0.05%)
Apr 27, 2022 55.83 56.06 55.26 55.64 8,702,389 -0.16(-0.29%)
Apr 26, 2022 56.38 56.80 55.79 55.81 7,665,970 -0.79(-1.40%)
Apr 25, 2022 56.45 56.68 55.41 56.60 8,254,646 +0.36(+0.64%)
Apr 22, 2022 57.62 57.70 56.17 56.24 8,480,663 -1.36(-2.35%)
Apr 21, 2022 57.42 58.07 57.07 57.60 7,387,179 +0.14(+0.24%)
Apr 20, 2022 56.92 57.96 56.90 57.46 8,454,608 +0.74(+1.31%)
Apr 19, 2022 55.65 56.92 55.64 56.72 6,838,919 +1.08(+1.95%)
Apr 18, 2022 55.74 56.20 55.45 55.64 6,620,341 -0.22(-0.39%)
Apr 14, 2022 56.08 56.34 55.56 55.85 10,791,804 -0.22(-0.39%)
Apr 13, 2022 55.67 56.11 55.37 56.07 7,614,527 +0.39(+0.70%)
Apr 12, 2022 56.36 56.44 55.30 55.68 8,578,590 -0.23(-0.42%)
Apr 11, 2022 56.76 56.97 55.87 55.92 8,959,044 -0.37(-0.66%)
Apr 08, 2022 55.36 56.76 55.32 56.29 11,791,966 +1.18(+2.15%)
Apr 07, 2022 54.93 55.60 54.68 55.10 10,370,296 +0.15(+0.28%)
Apr 06, 2022 54.20 55.13 54.13 54.95 7,918,541 +0.97(+1.79%)
Apr 05, 2022 54.52 55.28 53.93 53.98 7,822,213 -0.83(-1.52%)
Apr 04, 2022 53.91 54.98 53.52 54.81 10,006,721 +0.90(+1.68%)
Apr 01, 2022 53.70 53.93 52.92 53.91 9,464,680 +0.20(+0.37%)
Mar 31, 2022 54.18 54.23 53.72 53.71 9,105,010 -0.19(-0.35%)
Mar 30, 2022 54.59 54.88 53.67 53.90 9,534,172 -0.79(-1.44%)
Mar 29, 2022 53.94 54.71 53.85 54.69 8,911,299 +1.22(+2.28%)
Mar 28, 2022 53.26 53.63 53.01 53.47 11,680,839 +0.24(+0.46%)
Mar 25, 2022 53.47 53.70 53.12 53.22 10,331,202 -0.21(-0.39%)
Mar 24, 2022 53.28 53.79 53.10 53.43 8,788,300 +0.26(+0.49%)
Mar 23, 2022 54.21 54.48 53.12 53.17 10,059,732 -1.02(-1.88%)
Mar 22, 2022 54.17 54.32 53.58 54.19 9,807,611 +0.29(+0.54%)
Mar 21, 2022 53.61 54.68 53.55 53.90 8,921,718 +0.22(+0.40%)
Mar 18, 2022 53.50 53.80 52.83 53.68 20,143,958 +0.20(+0.37%)
Mar 17, 2022 52.51 53.62 52.14 53.49 13,803,727 +1.11(+2.12%)
Mar 16, 2022 53.01 53.01 51.66 52.37 15,353,158 -0.32(-0.60%)
Mar 15, 2022 52.78 53.11 52.09 52.69 11,948,063 +0.15(+0.29%)
Mar 14, 2022 52.32 53.09 52.13 52.54 13,878,563 +0.80(+1.54%)
Mar 11, 2022 52.02 52.80 51.70 51.74 14,581,054 +0.07(+0.14%)
Mar 10, 2022 52.27 52.37 51.13 51.67 14,845,179 -0.96(-1.83%)
Mar 09, 2022 53.53 53.79 52.56 52.63 15,332,014 -0.48(-0.91%)
Mar 08, 2022 53.73 54.11 52.66 53.12 15,565,192 -0.64(-1.19%)
Mar 07, 2022 52.61 55.53 52.54 53.76 20,686,720 -1.43(-2.59%)
Mar 04, 2022 54.49 55.51 54.42 55.18 10,519,811 +0.13(+0.24%)
Mar 03, 2022 54.90 55.31 54.73 55.05 14,594,798 +0.42(+0.77%)
Mar 02, 2022 53.92 54.87 53.70 54.63 16,076,031 +0.87(+1.63%)
Mar 01, 2022 53.47 54.29 53.41 53.76 11,988,037 -0.12(-0.23%)
Feb 28, 2022 53.75 53.94 52.79 53.88 15,120,676 -0.64(-1.18%)
Feb 25, 2022 54.32 55.02 54.42 54.52 14,721,537 +0.46(+0.84%)
Feb 24, 2022 54.16 54.66 53.59 54.07 16,641,647 -0.66(-1.21%)
Feb 23, 2022 54.39 54.98 54.24 54.73 10,840,036 +0.33(+0.61%)
Feb 22, 2022 54.32 54.68 54.14 54.40 12,085,672 -0.06(-0.11%)
Feb 18, 2022 54.46 0 -0.21(-0.39%)
Feb 17, 2022 54.93 55.04 54.35 54.68 14,953,440 -0.54(-0.99%)
Feb 16, 2022 54.60 55.53 54.56 55.22 24,498,340 +0.51(+0.93%)
Feb 15, 2022 54.52 54.88 54.39 54.71 11,787,281 +0.20(+0.36%)
Feb 14, 2022 55.39 55.44 54.26 54.52 12,715,003 -0.86(-1.55%)
Feb 11, 2022 55.35 56.09 55.10 55.37 14,791,686 +0.25(+0.45%)
Feb 10, 2022 56.30 56.30 55.05 55.12 16,786,162 -1.42(-2.51%)
Feb 09, 2022 57.00 57.08 56.47 56.54 14,763,565 -0.29(-0.50%)
Feb 08, 2022 56.94 57.40 56.63 56.83 13,500,247 -0.05(-0.09%)
Feb 07, 2022 57.09 57.29 56.45 56.88 16,129,257 -0.12(-0.22%)
Feb 04, 2022 57.94 58.53 56.98 57.00 13,891,896 -1.33(-2.28%)
Feb 03, 2022 58.50 58.33 13,987,884 -0.38(-0.65%)
Feb 02, 2022 58.43 58.89 57.11 58.72 20,577,182 -2.36(-3.87%)
Feb 01, 2022 61.37 61.38 60.58 61.08 11,715,259 -0.35(-0.57%)
Jan 28, 2022 60.10 61.44 59.79 61.43 12,906,813 +1.42(+2.36%)
Jan 27, 2022 60.14 61.28 59.97 60.01 10,451,101 -0.06(-0.10%)
Jan 26, 2022 60.05 61.16 59.74 60.07 12,644,570 -1.34(-2.18%)
Jan 25, 2022 60.71 61.84 60.56 61.41 10,343,591 +0.24(+0.39%)
Jan 24, 2022 61.14 61.86 59.57 61.17 14,470,421 +0.05(+0.09%)
Jan 21, 2022 60.77 61.62 60.39 61.12 16,638,607 +0.62(+1.03%)
Jan 20, 2022 61.62 61.83 60.46 60.49 9,684,771 -1.12(-1.82%)
Jan 19, 2022 62.70 63.03 61.56 61.62 9,209,979 -1.21(-1.93%)
Jan 18, 2022 63.71 63.80 62.52 62.83 10,073,635 -1.20(-1.87%)
Jan 14, 2022 64.03 0 -0.10(-0.15%)
Jan 13, 2022 64.22 64.64 63.74 64.12 7,523,516 -0.33(-0.51%)
Jan 12, 2022 64.19 64.69 63.93 64.45 8,082,656 -0.11(-0.17%)
Jan 11, 2022 64.36 64.74 63.76 64.56 10,016,502 +0.25(+0.39%)
Jan 10, 2022 64.22 64.45 63.71 64.31 11,613,483 +0.74(+1.16%)
Jan 07, 2022 63.68 64.00 63.19 63.57 7,980,794 -0.29(-0.46%)
Jan 06, 2022 63.95 64.31 63.64 63.86 8,259,507 -0.53(-0.82%)
Jan 05, 2022 64.62 65.16 64.20 64.39 8,742,158 -0.03(-0.04%)
Jan 04, 2022 64.77 65.48 64.39 64.42 7,603,788 -0.33(-0.51%)
Jan 03, 2022 64.47 64.85 63.88 64.75 7,423,580 -0.03(-0.04%)
Dec 31, 2021 65.35 65.55 64.63 64.77 6,430,796 -0.67(-1.02%)
Dec 30, 2021 65.71 66.12 65.35 65.44 3,629,096 -0.25(-0.38%)
Dec 29, 2021 65.12 65.77 64.77 65.69 6,606,816 +0.60(+0.92%)
Dec 28, 2021 65.01 65.47 64.94 65.10 4,262,520 +0.09(+0.14%)
Dec 27, 2021 64.48 65.02 64.16 65.01 4,986,905 +0.35(+0.54%)
Dec 23, 2021 64.74 64.96 64.39 64.66 5,713,092 +0.04(+0.07%)
Dec 22, 2021 63.86 64.64 63.07 64.61 6,737,363 +0.53(+0.82%)
Dec 21, 2021 64.65 64.76 63.90 64.09 9,893,692 +0.01(+0.01%)
Dec 20, 2021 64.23 64.69 63.74 64.08 8,537,689 -0.34(-0.53%)
Dec 17, 2021 64.43 64.85 63.92 64.42 13,779,346 -0.09(-0.14%)
Dec 16, 2021 63.65 64.98 63.39 64.51 11,803,681 +0.98(+1.54%)
Dec 15, 2021 62.94 63.71 62.39 63.53 9,009,258 +0.62(+0.98%)
Dec 14, 2021 62.33 63.16 62.23 62.91 8,120,803 +0.55(+0.89%)
Dec 13, 2021 61.92 62.60 61.47 62.36 7,698,248 +0.32(+0.51%)
Dec 10, 2021 61.98 62.65 61.47 62.04 6,060,847 -0.04(-0.07%)
Dec 09, 2021 61.72 62.46 61.15 62.08 6,600,525 +0.52(+0.85%)
Dec 08, 2021 61.74 62.24 60.86 61.56 7,231,843 +0.05(+0.09%)
Dec 07, 2021 61.47 61.73 60.86 61.51 7,290,078 +0.13(+0.22%)
Dec 06, 2021 61.34 62.52 61.31 61.38 7,981,842 -0.05(-0.09%)
Dec 03, 2021 61.82 62.22 61.20 61.43 9,430,346 -0.10(-0.16%)
Dec 02, 2021 61.09 62.07 60.79 61.53 10,658,061 +0.65(+1.07%)
Dec 01, 2021 60.96 61.84 60.63 60.87 9,645,703 +0.00(+0.00%)
Nov 30, 2021 62.23 62.61 60.62 60.87 17,512,330 -1.52(-2.43%)
Nov 29, 2021 62.17 62.98 62.00 62.39 10,080,388 +0.34(+0.54%)
Nov 26, 2021 61.55 62.47 61.55 62.06 6,408,495 +0.27(+0.44%)
Nov 24, 2021 62.47 62.73 61.39 61.78 7,629,226 -0.59(-0.95%)
Nov 23, 2021 61.70 62.59 61.56 62.37 8,040,158 +1.70(+2.81%)
Nov 22, 2021 60.67 62.14 60.01 60.67 10,135,700 +0.01(+0.01%)
Nov 19, 2021 60.22 60.85 59.86 60.66 9,771,106 +0.79(+1.33%)
Nov 18, 2021 59.65 59.96 59.82 59.87 10,048,064 +0.29(+0.49%)
Nov 17, 2021 59.07 59.65 58.74 59.58 8,795,470 +0.50(+0.85%)
Nov 16, 2021 59.51 60.08 59.01 59.07 7,222,869 -0.27(-0.46%)
Nov 15, 2021 59.58 59.90 59.17 59.35 5,559,921 -0.25(-0.41%)
Nov 12, 2021 59.75 59.85 59.35 59.59 9,301,959 +0.04(+0.07%)
Nov 11, 2021 59.17 59.60 58.95 59.55 3,978,594 +0.10(+0.16%)
Nov 10, 2021 58.78 59.45 7,799,078 +1.03(+1.77%)
Nov 09, 2021 58.37 59.04 58.19 58.42 6,116,376 +0.16(+0.27%)
Nov 08, 2021 58.26 58.66 57.85 58.26 5,904,283 -0.31(-0.53%)
Nov 05, 2021 58.21 59.05 58.07 58.57 7,382,060 -0.13(-0.23%)
Nov 04, 2021 59.28 59.30 58.26 58.70 7,385,844 -0.83(-1.39%)
Nov 03, 2021 58.24 59.66 57.87 59.53 9,797,773 +1.33(+2.29%)
Nov 02, 2021 58.04 58.36 57.09 58.20 10,136,943 +0.23(+0.40%)
Nov 01, 2021 57.24 58.24 57.40 57.97 8,224,971 +0.67(+1.17%)
Oct 29, 2021 58.20 58.20 56.57 57.30 16,057,948 -2.17(-3.65%)
Oct 28, 2021 58.90 59.47 6,655,366 +0.50(+0.85%)
Oct 27, 2021 60.02 60.03 58.82 58.97 5,534,308 -0.85(-1.42%)
Oct 26, 2021 60.03 59.79 59.81 5,605,551 +0.05(+0.09%)
Oct 25, 2021 59.38 60.03 58.95 59.76 6,873,367 +0.38(+0.64%)
Oct 22, 2021 59.28 59.41 58.74 59.38 5,096,967 +0.22(+0.37%)
Oct 21, 2021 59.25 59.34 58.75 59.16 5,677,123 +0.11(+0.19%)
Oct 20, 2021 59.09 59.44 58.99 59.05 5,523,831 -0.04(-0.06%)
Oct 19, 2021 58.29 59.16 58.16 59.08 6,668,543 +0.89(+1.53%)
Oct 18, 2021 59.61 59.69 58.09 58.19 8,578,364 -1.54(-2.57%)
Oct 15, 2021 60.32 60.58 59.70 59.73 4,899,739 -0.46(-0.76%)
Oct 14, 2021 60.24 60.70 60.05 60.18 8,114,322 +0.46(+0.77%)
Oct 13, 2021 59.68 60.02 59.35 59.73 5,390,765 +0.23(+0.39%)
Oct 12, 2021 60.22 60.35 59.43 59.50 10,027,922 -0.63(-1.04%)
Oct 11, 2021 60.26 60.45 59.92 60.12 3,754,439 +0.03(+0.04%)
Oct 08, 2021 60.10 60.41 59.89 60.10 4,822,699 -0.08(-0.13%)
Oct 07, 2021 59.61 60.33 59.30 60.18 6,057,339 +0.58(+0.98%)
Oct 06, 2021 59.51 59.80 59.06 59.59 7,244,205 +0.07(+0.12%)
Oct 05, 2021 59.57 60.17 59.38 59.52 8,193,655 -0.16(-0.27%)
Oct 04, 2021 60.23 60.96 59.43 59.68 8,560,806 -0.87(-1.43%)
Oct 01, 2021 60.58 61.30 59.73 60.55 10,580,264 -1.14(-1.85%)
Sep 30, 2021 62.89 63.20 61.64 61.69 6,850,232 -0.96(-1.54%)
Sep 29, 2021 61.96 63.05 61.77 62.65 6,155,334 +0.86(+1.39%)
Sep 28, 2021 61.82 62.53 61.53 61.79 7,237,870 -0.39(-0.62%)
Sep 27, 2021 62.80 62.96 62.07 62.18 6,294,990 -0.69(-1.10%)
Sep 24, 2021 63.26 63.47 62.86 62.87 5,688,486 -0.44(-0.70%)
Sep 23, 2021 63.13 63.68 62.97 63.31 5,959,349 +0.27(+0.43%)
Sep 22, 2021 63.65 63.74 62.78 63.04 7,424,680 -0.31(-0.49%)
Sep 21, 2021 62.95 63.64 62.80 63.35 6,676,476 +0.68(+1.09%)
Sep 20, 2021 62.64 63.51 62.11 62.67 10,864,050 -0.57(-0.91%)
Sep 17, 2021 62.55 63.37 62.21 63.24 12,329,367 +0.26(+0.42%)
Sep 16, 2021 63.41 63.46 62.53 62.98 6,009,059 -0.40(-0.63%)
Sep 15, 2021 62.33 64.01 62.19 63.37 8,745,850 +1.16(+1.86%)
Sep 14, 2021 62.50 62.76 61.92 62.22 6,216,560 +0.01(+0.01%)
Sep 13, 2021 62.29 62.86 61.92 62.21 12,635,799 +0.14(+0.23%)
Sep 10, 2021 62.06 62.46 61.42 62.07 5,830,842 +0.33(+0.54%)
Sep 09, 2021 62.64 62.66 61.71 61.73 8,021,900 -1.11(-1.77%)
Sep 08, 2021 62.24 62.87 62.18 62.85 5,157,948 +0.60(+0.97%)
Sep 07, 2021 62.15 62.34 61.49 62.24 7,749,526 -0.67(-1.07%)
Sep 03, 2021 63.09 63.27 62.73 62.92 4,774,494 -0.33(-0.53%)
Sep 02, 2021 62.96 63.28 62.43 63.25 7,748,251 +0.41(+0.65%)
Sep 01, 2021 63.54 63.58 62.38 62.84 6,829,105 -0.80(-1.25%)
Aug 31, 2021 63.12 63.68 62.81 63.63 8,650,470 +0.67(+1.07%)
Aug 30, 2021 62.34 63.13 62.21 62.96 5,159,712 +0.64(+1.02%)
Aug 27, 2021 62.35 63.34 62.22 62.32 6,282,809 -0.13(-0.20%)
Aug 26, 2021 62.55 63.27 62.20 62.45 7,510,844 +0.01(+0.02%)
Aug 25, 2021 62.91 62.92 62.01 62.43 5,706,474 -0.73(-1.16%)
Aug 24, 2021 63.50 63.55 62.85 63.17 4,777,752 -0.26(-0.41%)
Aug 23, 2021 63.54 63.86 63.35 63.43 6,126,251 +0.10(+0.15%)
Aug 20, 2021 62.66 63.73 62.46 63.34 6,458,213 +0.67(+1.07%)
Aug 19, 2021 62.61 63.24 62.52 62.66 5,957,022 -0.25(-0.40%)
Aug 18, 2021 63.49 64.12 62.86 62.92 9,304,411 -0.94(-1.47%)
Aug 17, 2021 62.30 63.90 62.08 63.85 10,293,050 +1.15(+1.84%)
Aug 16, 2021 62.31 62.77 62.12 62.70 10,150,282 +0.48(+0.77%)
Aug 13, 2021 61.97 62.42 61.87 62.22 4,988,831 +0.21(+0.34%)
Aug 12, 2021 61.42 62.08 60.97 62.01 6,757,143 +0.94(+1.55%)
Aug 11, 2021 60.65 61.94 60.64 61.06 10,899,637 +0.52(+0.87%)
Aug 10, 2021 59.68 60.56 59.41 60.54 6,827,454 +0.68(+1.14%)
Aug 09, 2021 60.13 60.56 59.55 59.86 5,901,894 -0.28(-0.47%)
Aug 06, 2021 60.45 60.54 60.04 60.13 4,412,848 -0.46(-0.76%)
Aug 05, 2021 60.54 60.62 59.90 60.60 6,326,827 +0.06(+0.10%)
Aug 04, 2021 60.76 61.19 60.35 60.54 7,830,295 -0.52(-0.85%)
Aug 03, 2021 60.02 61.06 59.64 61.05 5,865,049 +1.29(+2.17%)
Aug 02, 2021 59.75 60.02 59.30 59.76 4,852,801 +0.05(+0.09%)
Jul 30, 2021 60.07 60.33 59.45 59.71 11,002,800 -1.35(-2.21%)
Jul 29, 2021 61.42 61.55 61.00 61.05 8,688,021 -0.20(-0.33%)
Jul 28, 2021 60.24 61.33 60.09 61.25 8,117,067 +0.99(+1.64%)
Jul 27, 2021 59.92 60.37 59.71 60.27 6,648,444 +0.16(+0.26%)
Jul 26, 2021 60.27 60.59 59.86 60.11 4,934,470 -0.24(-0.39%)
Jul 23, 2021 60.22 60.62 60.01 60.34 4,030,964 +0.32(+0.54%)
Jul 22, 2021 59.46 60.16 59.30 60.02 3,318,636 +0.21(+0.35%)
Jul 21, 2021 60.28 60.34 59.46 59.81 6,713,518 -0.66(-1.08%)
Jul 20, 2021 59.73 61.00 59.69 60.47 10,674,231 +0.81(+1.36%)
Jul 19, 2021 59.93 60.39 59.16 59.65 6,924,625 -0.35(-0.58%)
Jul 16, 2021 59.79 60.30 59.79 60.00 6,823,087 +0.29(+0.48%)
Jul 15, 2021 59.33 59.79 58.90 59.72 7,007,748 +0.32(+0.54%)
Jul 14, 2021 59.51 59.55 58.95 59.39 6,805,122 -0.07(-0.12%)
Jul 13, 2021 59.30 59.90 59.30 59.46 5,168,021 -0.03(-0.04%)
Jul 12, 2021 59.65 60.38 59.23 59.49 8,375,117 -0.16(-0.26%)
Jul 09, 2021 59.09 59.81 58.98 59.65 7,342,436 +0.46(+0.78%)
Jul 08, 2021 59.51 59.67 58.95 59.18 5,697,770 -0.59(-0.98%)
Jul 07, 2021 59.80 59.83 59.28 59.77 6,967,899 -0.04(-0.07%)
Jul 06, 2021 60.31 60.38 59.44 59.81 7,056,577 -0.78(-1.28%)
Jul 02, 2021 60.57 60.72 60.01 60.59 4,539,918 +0.15(+0.25%)
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.