Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corp
(NQ:
GOLD
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 28, 2018
75.73
75.73
75.73
0
-3.18(-4.03%)
Dec 27, 2018
76.06
78.97
75.86
78.91
1,677,106
+0.78(+1.00%)
Dec 26, 2018
78.95
79.33
76.81
78.13
803,396
-0.05(-0.07%)
Dec 24, 2018
76.03
78.41
75.71
78.18
539,026
+3.07(+4.09%)
Dec 21, 2018
75.27
76.78
74.86
75.11
1,293,116
-1.65(-2.15%)
Dec 20, 2018
76.68
77.87
75.54
76.76
1,424,047
+3.11(+4.22%)
Dec 19, 2018
77.83
79.57
73.54
73.65
1,447,884
-5.78(-7.28%)
Dec 18, 2018
77.68
80.24
77.58
79.43
1,395,763
+1.20(+1.54%)
Dec 17, 2018
78.04
78.47
76.51
78.23
1,018,542
+0.06(+0.08%)
Dec 14, 2018
79.29
80.11
77.97
78.16
848,843
-2.55(-3.16%)
Dec 13, 2018
79.81
80.88
79.57
80.72
1,082,507
+0.63(+0.79%)
Dec 12, 2018
78.08
80.17
78.06
80.09
1,111,278
+2.17(+2.79%)
Dec 11, 2018
79.90
79.93
77.81
77.92
1,645,738
-1.01(-1.28%)
Dec 10, 2018
78.42
80.72
78.07
78.93
1,381,295
+0.81(+1.04%)
Dec 07, 2018
77.75
78.71
76.94
78.12
1,238,939
+1.86(+2.44%)
Dec 06, 2018
75.22
76.87
74.91
76.26
1,217,070
+1.46(+1.95%)
Dec 04, 2018
74.27
75.59
74.27
74.80
1,398,289
+0.66(+0.89%)
Dec 03, 2018
73.71
74.49
72.62
74.14
869,907
+1.04(+1.42%)
Nov 30, 2018
73.79
73.89
72.45
73.10
1,005,013
-1.71(-2.28%)
Nov 29, 2018
75.52
75.82
74.63
74.81
628,899
+0.42(+0.56%)
Nov 28, 2018
72.95
75.10
72.42
74.39
953,006
+1.45(+1.99%)
Nov 27, 2018
74.61
74.87
72.04
72.94
708,450
-1.50(-2.02%)
Nov 26, 2018
75.55
76.45
74.12
74.44
539,598
-0.31(-0.41%)
Nov 23, 2018
75.90
76.56
74.30
74.75
362,439
-1.96(-2.55%)
Nov 21, 2018
76.71
76.71
76.71
0
+2.30(+3.09%)
Nov 20, 2018
74.69
75.03
73.26
74.41
527,758
-0.20(-0.27%)
Nov 19, 2018
74.61
75.39
74.20
74.61
621,575
+0.34(+0.45%)
Nov 16, 2018
75.04
75.87
74.26
74.28
906,428
+0.29(+0.39%)
Nov 15, 2018
73.46
74.66
72.39
73.99
800,461
+1.41(+1.95%)
Nov 14, 2018
70.42
73.77
70.24
72.57
971,741
+1.59(+2.23%)
Nov 13, 2018
71.95
72.31
70.41
70.99
589,065
-0.98(-1.37%)
Nov 12, 2018
72.17
72.90
71.63
71.97
887,160
-1.96(-2.65%)
Nov 09, 2018
73.54
74.12
72.70
73.93
1,090,063
-1.11(-1.48%)
Nov 08, 2018
74.63
75.80
74.29
75.04
966,491
+1.02(+1.38%)
Nov 07, 2018
76.24
78.35
74.00
74.02
943,173
-0.77(-1.04%)
Nov 06, 2018
75.05
75.44
74.18
74.80
489,532
-0.46(-0.61%)
Nov 05, 2018
74.98
76.56
74.68
75.25
497,937
+0.26(+0.34%)
Nov 02, 2018
75.46
75.90
74.16
75.00
768,565
-0.92(-1.21%)
Nov 01, 2018
73.49
76.52
72.99
75.92
1,177,737
+4.36(+6.10%)
Oct 31, 2018
71.91
72.02
70.38
71.55
1,054,971
-0.49(-0.68%)
Oct 30, 2018
71.66
72.53
70.64
72.05
690,231
-0.05(-0.06%)
Oct 29, 2018
72.96
73.66
71.84
72.09
558,247
-0.87(-1.20%)
Oct 26, 2018
72.26
75.34
72.26
72.97
1,134,407
+1.48(+2.08%)
Oct 25, 2018
73.59
74.75
71.30
71.48
1,477,635
-3.05(-4.09%)
Oct 24, 2018
75.54
76.21
74.42
74.53
665,210
-1.24(-1.64%)
Oct 23, 2018
77.50
78.13
75.01
75.77
1,527,660
+1.27(+1.70%)
Oct 22, 2018
74.77
75.02
73.83
74.51
1,465,566
-0.14(-0.18%)
Oct 19, 2018
74.65
75.61
74.25
74.64
838,484
+0.27(+0.37%)
Oct 18, 2018
72.26
75.32
71.97
74.37
1,380,859
+2.40(+3.33%)
Oct 17, 2018
72.17
73.30
71.37
71.97
1,129,654
+0.00(+0.00%)
Oct 16, 2018
71.51
72.91
70.94
71.97
1,494,199
+0.10(+0.14%)
Oct 15, 2018
71.39
73.18
71.31
71.87
1,849,074
+1.42(+2.02%)
Oct 12, 2018
70.96
71.16
68.77
70.45
1,684,104
-0.76(-1.06%)
Oct 11, 2018
67.25
71.94
66.55
71.21
2,757,911
+6.21(+9.56%)
Oct 10, 2018
63.52
65.80
62.99
64.99
1,453,740
+0.80(+1.25%)
Oct 09, 2018
63.35
64.62
62.91
64.19
969,658
-0.64(-0.98%)
Oct 08, 2018
63.43
64.89
62.94
64.83
721,679
-0.05(-0.08%)
Oct 05, 2018
64.84
65.41
64.34
64.88
1,194,777
-0.77(-1.18%)
Oct 04, 2018
65.55
66.06
64.81
65.66
1,025,090
-0.26(-0.40%)
Oct 03, 2018
66.37
66.75
65.68
65.92
981,992
-0.14(-0.21%)
Oct 02, 2018
63.95
66.27
63.88
66.06
1,742,865
+2.03(+3.17%)
Oct 01, 2018
64.28
64.68
63.99
64.03
572,512
-0.25(-0.38%)
Sep 28, 2018
64.67
65.28
63.82
64.27
872,072
+0.05(+0.07%)
Sep 27, 2018
62.63
64.36
62.46
64.23
1,418,405
+1.30(+2.07%)
Sep 26, 2018
63.56
63.86
62.62
62.93
3,356,088
-0.66(-1.03%)
Sep 25, 2018
65.36
65.51
63.46
63.58
3,436,287
+1.50(+2.42%)
Sep 24, 2018
62.56
62.83
61.75
62.08
5,587,311
+3.85(+6.62%)
Sep 21, 2018
58.18
58.82
57.83
58.23
1,078,099
-0.62(-1.05%)
Sep 20, 2018
58.94
59.00
58.21
58.84
809,408
+1.05(+1.81%)
Sep 19, 2018
57.20
58.12
57.13
57.80
589,221
+0.94(+1.65%)
Sep 18, 2018
56.79
57.15
56.38
56.86
660,545
+0.69(+1.23%)
Sep 17, 2018
55.91
56.69
55.73
56.17
1,299,255
+0.62(+1.12%)
Sep 14, 2018
55.52
56.06
55.16
55.55
752,210
-0.20(-0.36%)
Sep 13, 2018
56.46
56.59
55.56
55.75
580,776
-0.32(-0.57%)
Sep 12, 2018
55.15
56.95
55.05
56.07
866,065
+0.36(+0.65%)
Sep 11, 2018
54.86
55.88
54.57
55.70
652,630
-0.05(-0.10%)
Sep 10, 2018
56.58
56.62
55.63
55.76
681,449
-1.18(-2.06%)
Sep 07, 2018
56.57
57.04
56.02
56.93
1,138,688
-0.71(-1.23%)
Sep 06, 2018
58.32
58.65
57.33
57.64
556,752
-0.26(-0.44%)
Sep 05, 2018
58.12
58.37
57.79
57.90
451,016
-0.21(-0.36%)
Sep 04, 2018
58.29
58.51
57.81
58.11
774,284
-1.38(-2.31%)
Aug 31, 2018
59.48
59.48
59.48
0
-0.43(-0.71%)
Aug 30, 2018
60.17
60.18
59.51
59.91
373,643
-0.30(-0.50%)
Aug 29, 2018
60.33
60.57
60.03
60.21
430,341
+0.57(+0.96%)
Aug 28, 2018
61.14
61.35
59.21
59.64
567,112
-0.78(-1.30%)
Aug 27, 2018
60.25
60.49
59.74
60.42
352,041
+0.66(+1.11%)
Aug 24, 2018
59.44
60.73
59.27
59.76
555,216
+0.73(+1.23%)
Aug 23, 2018
59.40
59.77
58.77
59.03
589,512
-0.79(-1.32%)
Aug 22, 2018
59.53
60.10
59.27
59.82
621,021
+0.63(+1.06%)
Aug 21, 2018
58.89
59.45
58.45
59.19
493,871
+0.45(+0.76%)
Aug 20, 2018
58.82
59.11
58.27
58.75
844,833
+0.05(+0.08%)
Aug 17, 2018
57.08
59.07
57.07
58.70
1,472,702
+1.56(+2.72%)
Aug 16, 2018
58.05
58.90
56.93
57.14
1,168,214
-0.69(-1.20%)
Aug 15, 2018
59.19
59.37
57.65
57.84
1,362,396
-3.45(-5.63%)
Aug 14, 2018
62.07
62.27
61.22
61.29
970,664
-1.63(-2.59%)
Aug 13, 2018
62.70
63.19
62.35
62.91
1,058,104
-0.76(-1.20%)
Aug 10, 2018
62.86
63.85
62.81
63.68
1,300,962
-1.21(-1.87%)
Aug 09, 2018
64.55
66.04
64.13
64.89
797,825
+0.09(+0.14%)
Aug 08, 2018
64.23
65.05
64.18
64.80
530,058
+0.62(+0.96%)
Aug 07, 2018
65.00
65.14
64.11
64.18
528,786
-0.47(-0.73%)
Aug 06, 2018
64.75
65.14
64.23
64.65
802,554
-1.77(-2.66%)
Aug 03, 2018
66.05
67.06
66.03
66.42
632,461
+0.89(+1.36%)
Aug 02, 2018
65.20
65.93
64.93
65.53
678,456
-0.59(-0.89%)
Aug 01, 2018
66.96
66.99
66.00
66.12
631,456
-1.09(-1.63%)
Jul 31, 2018
67.80
68.14
67.15
67.21
643,067
+0.29(+0.44%)
Jul 30, 2018
66.62
67.40
66.53
66.92
371,282
+0.50(+0.75%)
Jul 27, 2018
66.31
66.95
66.15
66.42
347,106
+0.35(+0.52%)
Jul 26, 2018
66.46
66.71
66.01
66.07
500,732
-0.66(-0.98%)
Jul 25, 2018
66.40
66.89
66.25
66.73
412,792
+0.45(+0.67%)
Jul 24, 2018
66.89
66.03
66.28
553,352
+0.86(+1.32%)
Jul 23, 2018
65.96
65.99
65.36
65.42
409,111
-1.41(-2.11%)
Jul 20, 2018
66.50
66.96
66.46
66.83
404,172
+1.09(+1.66%)
Jul 19, 2018
64.74
66.90
64.66
65.74
704,776
-0.52(-0.78%)
Jul 18, 2018
66.04
66.40
65.74
66.25
374,213
+0.22(+0.33%)
Jul 17, 2018
65.65
66.32
65.53
66.04
447,432
+0.12(+0.18%)
Jul 16, 2018
65.84
66.24
65.53
65.92
271,907
+0.32(+0.49%)
Jul 13, 2018
65.85
66.15
65.44
65.60
469,904
-0.96(-1.44%)
Jul 12, 2018
66.74
67.33
66.40
66.56
392,253
+0.17(+0.26%)
Jul 11, 2018
67.35
67.64
66.21
66.38
936,903
-2.65(-3.84%)
Jul 10, 2018
68.90
69.15
68.71
69.03
344,796
-0.15(-0.22%)
Jul 09, 2018
69.75
69.94
69.09
69.19
329,415
-0.03(-0.04%)
Jul 06, 2018
69.09
69.38
68.89
69.21
490,221
-0.94(-1.34%)
Jul 05, 2018
69.96
70.27
69.65
70.15
359,984
+0.30(+0.43%)
Jul 03, 2018
69.85
69.85
69.85
0
+0.82(+1.19%)
Jul 02, 2018
69.08
69.32
68.48
69.03
417,704
-1.13(-1.61%)
Jun 29, 2018
69.36
70.39
69.19
70.16
609,434
+1.71(+2.50%)
Jun 28, 2018
68.00
68.82
67.96
68.45
301,391
+0.38(+0.56%)
Jun 27, 2018
68.12
68.43
67.86
68.07
278,357
-0.70(-1.02%)
Jun 26, 2018
68.19
69.25
68.19
68.77
297,776
+0.33(+0.48%)
Jun 25, 2018
68.51
68.86
68.19
68.44
358,152
-0.57(-0.83%)
Jun 22, 2018
68.81
69.46
68.74
69.01
411,817
+1.06(+1.55%)
Jun 21, 2018
67.42
67.97
67.37
67.96
398,861
+0.03(+0.04%)
Jun 20, 2018
68.94
68.94
67.83
67.93
340,304
-0.04(-0.05%)
Jun 19, 2018
67.59
68.58
67.46
67.97
546,233
-0.46(-0.68%)
Jun 18, 2018
67.77
68.68
67.67
68.43
837,609
-1.50(-2.15%)
Jun 15, 2018
72.18
69.17
69.93
1,599,439
-2.25(-3.11%)
Jun 14, 2018
71.37
72.31
71.26
72.18
488,057
+0.65(+0.90%)
Jun 13, 2018
71.27
72.00
70.96
71.53
520,620
-0.10(-0.14%)
Jun 12, 2018
71.01
71.78
70.94
71.63
372,954
+0.10(+0.14%)
Jun 11, 2018
71.07
71.64
70.82
71.53
429,172
+0.08(+0.11%)
Jun 08, 2018
71.62
71.81
71.04
71.45
620,845
-0.86(-1.18%)
Jun 07, 2018
73.19
73.31
71.81
72.31
514,486
-0.67(-0.92%)
Jun 06, 2018
73.24
73.44
72.46
72.98
334,640
-0.01(-0.01%)
Jun 05, 2018
73.01
73.35
72.61
72.99
326,553
+0.66(+0.92%)
Jun 04, 2018
73.29
73.36
72.21
72.33
306,279
+0.40(+0.56%)
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
.