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
75.85
75.85
75.85
0
-3.18(-4.03%)
Dec 27, 2018
76.18
79.10
75.99
79.04
1,674,344
+0.78(+1.00%)
Dec 26, 2018
79.08
79.46
76.94
78.25
802,073
-0.05(-0.07%)
Dec 24, 2018
76.15
78.54
75.83
78.31
538,138
+3.08(+4.09%)
Dec 21, 2018
75.40
76.90
74.98
75.23
1,290,986
-1.65(-2.15%)
Dec 20, 2018
76.80
78.00
75.67
76.88
1,421,701
+3.11(+4.22%)
Dec 19, 2018
77.96
79.70
73.66
73.77
1,445,499
-5.79(-7.28%)
Dec 18, 2018
77.81
80.37
77.71
79.56
1,393,464
+1.21(+1.54%)
Dec 17, 2018
78.17
78.60
76.64
78.35
1,016,864
+0.06(+0.08%)
Dec 14, 2018
79.42
80.25
78.10
78.29
847,445
-2.56(-3.16%)
Dec 13, 2018
79.94
81.01
79.70
80.85
1,080,724
+0.63(+0.79%)
Dec 12, 2018
78.21
80.30
78.19
80.22
1,109,447
+2.17(+2.79%)
Dec 11, 2018
80.04
80.06
77.93
78.04
1,643,027
-1.01(-1.28%)
Dec 10, 2018
78.55
80.85
78.20
79.06
1,379,019
+0.81(+1.04%)
Dec 07, 2018
77.88
78.84
77.07
78.25
1,236,898
+1.86(+2.44%)
Dec 06, 2018
75.34
76.99
75.04
76.38
1,215,065
+1.46(+1.95%)
Dec 04, 2018
74.39
75.72
74.39
74.92
1,395,986
+0.66(+0.89%)
Dec 03, 2018
73.83
74.61
72.74
74.26
868,474
+1.04(+1.42%)
Nov 30, 2018
73.91
74.01
72.57
73.22
1,003,358
-1.71(-2.28%)
Nov 29, 2018
75.64
75.94
74.76
74.93
627,863
+0.42(+0.56%)
Nov 28, 2018
73.07
75.22
72.54
74.51
951,437
+1.45(+1.99%)
Nov 27, 2018
74.74
74.99
72.16
73.06
707,283
-1.51(-2.02%)
Nov 26, 2018
75.68
76.57
74.25
74.56
538,709
-0.31(-0.41%)
Nov 23, 2018
76.02
76.68
74.42
74.87
361,842
-1.96(-2.55%)
Nov 21, 2018
76.84
76.84
76.84
0
+2.30(+3.09%)
Nov 20, 2018
74.81
75.16
73.38
74.54
526,888
-0.20(-0.27%)
Nov 19, 2018
74.74
75.51
74.33
74.74
620,551
+0.34(+0.45%)
Nov 16, 2018
75.17
76.00
74.38
74.40
904,935
+0.29(+0.39%)
Nov 15, 2018
73.58
74.78
72.51
74.11
799,143
+1.41(+1.95%)
Nov 14, 2018
70.54
73.89
70.36
72.69
970,140
+1.59(+2.23%)
Nov 13, 2018
72.07
72.43
70.52
71.11
588,095
-0.99(-1.37%)
Nov 12, 2018
72.29
73.02
71.74
72.09
885,699
-1.96(-2.65%)
Nov 09, 2018
73.66
74.25
72.82
74.05
1,088,267
-1.11(-1.48%)
Nov 08, 2018
74.76
75.93
74.41
75.17
964,899
+1.02(+1.38%)
Nov 07, 2018
76.36
78.48
74.12
74.14
941,619
-0.78(-1.04%)
Nov 06, 2018
75.18
75.57
74.30
74.92
488,726
-0.46(-0.61%)
Nov 05, 2018
75.10
76.68
74.80
75.38
497,117
+0.26(+0.34%)
Nov 02, 2018
75.59
76.02
74.28
75.12
767,299
-0.92(-1.21%)
Nov 01, 2018
73.61
76.65
73.11
76.04
1,175,797
+4.37(+6.10%)
Oct 31, 2018
72.03
72.14
70.49
71.67
1,053,234
-0.49(-0.68%)
Oct 30, 2018
71.78
72.65
70.76
72.16
689,094
-0.05(-0.06%)
Oct 29, 2018
73.08
73.78
71.95
72.21
557,327
-0.88(-1.20%)
Oct 26, 2018
72.37
75.47
72.37
73.09
1,132,539
+1.49(+2.08%)
Oct 25, 2018
73.71
74.87
71.42
71.60
1,475,201
-3.06(-4.09%)
Oct 24, 2018
75.67
76.34
74.55
74.66
664,115
-1.24(-1.64%)
Oct 23, 2018
77.63
78.26
75.13
75.90
1,525,144
+1.27(+1.70%)
Oct 22, 2018
74.89
75.15
73.95
74.63
1,463,152
-0.14(-0.18%)
Oct 19, 2018
74.77
75.73
74.37
74.77
837,103
+0.27(+0.37%)
Oct 18, 2018
72.37
75.44
72.09
74.49
1,378,584
+2.40(+3.33%)
Oct 17, 2018
72.29
73.42
71.49
72.09
1,127,793
+0.00(+0.00%)
Oct 16, 2018
71.63
73.03
71.06
72.09
1,491,737
+0.10(+0.14%)
Oct 15, 2018
71.51
73.30
71.43
71.99
1,846,029
+1.42(+2.02%)
Oct 12, 2018
71.08
71.28
68.88
70.57
1,681,330
-0.76(-1.06%)
Oct 11, 2018
67.36
72.06
66.66
71.33
2,753,369
+6.22(+9.56%)
Oct 10, 2018
63.62
65.90
63.09
65.10
1,451,345
+0.80(+1.25%)
Oct 09, 2018
63.46
64.73
63.01
64.30
968,060
-0.64(-0.98%)
Oct 08, 2018
63.53
65.00
63.05
64.94
720,491
-0.05(-0.08%)
Oct 05, 2018
64.95
65.52
64.44
64.99
1,192,809
-0.78(-1.18%)
Oct 04, 2018
65.66
66.17
64.92
65.77
1,023,402
-0.26(-0.40%)
Oct 03, 2018
66.48
66.86
65.79
66.03
980,374
-0.14(-0.21%)
Oct 02, 2018
64.05
66.38
63.99
66.17
1,739,994
+2.03(+3.17%)
Oct 01, 2018
64.39
64.78
64.10
64.13
571,569
-0.25(-0.38%)
Sep 28, 2018
64.77
65.38
63.93
64.38
870,636
+0.05(+0.07%)
Sep 27, 2018
62.73
64.46
62.56
64.33
1,416,068
+1.31(+2.07%)
Sep 26, 2018
63.67
63.96
62.72
63.03
3,350,560
-0.66(-1.03%)
Sep 25, 2018
65.47
65.62
63.57
63.69
3,430,627
+1.51(+2.42%)
Sep 24, 2018
62.66
62.93
61.85
62.18
5,578,108
+3.86(+6.62%)
Sep 21, 2018
58.28
58.91
57.93
58.32
1,076,323
-0.62(-1.05%)
Sep 20, 2018
59.03
59.10
58.31
58.94
808,075
+1.05(+1.81%)
Sep 19, 2018
57.30
58.22
57.23
57.89
588,250
+0.94(+1.65%)
Sep 18, 2018
56.88
57.24
56.47
56.95
659,457
+0.69(+1.23%)
Sep 17, 2018
56.00
56.78
55.82
56.26
1,297,115
+0.62(+1.12%)
Sep 14, 2018
55.61
56.15
55.26
55.64
750,971
-0.20(-0.36%)
Sep 13, 2018
56.55
56.68
55.65
55.84
579,819
-0.32(-0.57%)
Sep 12, 2018
55.25
57.04
55.14
56.16
864,638
+0.37(+0.65%)
Sep 11, 2018
54.95
55.98
54.66
55.79
651,555
-0.05(-0.10%)
Sep 10, 2018
56.67
56.72
55.72
55.85
680,326
-1.18(-2.06%)
Sep 07, 2018
56.66
57.13
56.11
57.03
1,136,813
-0.71(-1.23%)
Sep 06, 2018
58.41
58.75
57.43
57.74
555,835
-0.26(-0.44%)
Sep 05, 2018
58.22
58.47
57.88
57.99
450,273
-0.21(-0.36%)
Sep 04, 2018
58.38
58.60
57.90
58.20
773,008
-1.38(-2.31%)
Aug 31, 2018
59.58
59.58
59.58
0
-0.43(-0.71%)
Aug 30, 2018
60.27
60.28
59.61
60.01
373,027
-0.30(-0.50%)
Aug 29, 2018
60.43
60.67
60.13
60.31
429,632
+0.57(+0.96%)
Aug 28, 2018
61.24
61.45
59.31
59.74
566,178
-0.78(-1.30%)
Aug 27, 2018
60.35
60.59
59.84
60.52
351,461
+0.67(+1.11%)
Aug 24, 2018
59.54
60.83
59.37
59.86
554,301
+0.73(+1.23%)
Aug 23, 2018
59.50
59.86
58.87
59.13
588,541
-0.79(-1.32%)
Aug 22, 2018
59.63
60.20
59.37
59.92
619,998
+0.63(+1.06%)
Aug 21, 2018
58.99
59.55
58.54
59.29
493,057
+0.45(+0.76%)
Aug 20, 2018
58.92
59.21
58.37
58.84
843,441
+0.05(+0.08%)
Aug 17, 2018
57.18
59.17
57.17
58.80
1,470,276
+1.56(+2.72%)
Aug 16, 2018
58.14
59.00
57.02
57.24
1,166,290
-0.69(-1.20%)
Aug 15, 2018
59.29
59.47
57.74
57.93
1,360,152
-3.45(-5.63%)
Aug 14, 2018
62.17
62.37
61.32
61.39
969,065
-1.63(-2.59%)
Aug 13, 2018
62.80
63.29
62.45
63.02
1,056,361
-0.77(-1.20%)
Aug 10, 2018
62.96
63.96
62.92
63.78
1,298,819
-1.21(-1.87%)
Aug 09, 2018
64.66
66.15
64.23
65.00
796,510
+0.09(+0.14%)
Aug 08, 2018
64.34
65.16
64.29
64.91
529,185
+0.62(+0.96%)
Aug 07, 2018
65.11
65.24
64.21
64.29
527,915
-0.47(-0.73%)
Aug 06, 2018
64.86
65.25
64.33
64.76
801,232
-1.77(-2.66%)
Aug 03, 2018
66.15
67.18
66.14
66.53
631,419
+0.89(+1.36%)
Aug 02, 2018
65.31
66.04
65.03
65.64
677,338
-0.59(-0.89%)
Aug 01, 2018
67.07
67.10
66.11
66.23
630,416
-1.09(-1.62%)
Jul 31, 2018
67.91
68.25
67.26
67.32
642,008
+0.29(+0.44%)
Jul 30, 2018
66.73
67.51
66.64
67.03
370,671
+0.50(+0.75%)
Jul 27, 2018
66.42
67.06
66.26
66.53
346,534
+0.35(+0.52%)
Jul 26, 2018
66.56
66.82
66.12
66.18
499,907
-0.66(-0.98%)
Jul 25, 2018
66.51
67.00
66.36
66.84
412,112
+0.45(+0.67%)
Jul 24, 2018
67.00
66.14
66.39
552,441
+0.87(+1.32%)
Jul 23, 2018
66.07
66.10
65.47
65.53
408,438
-1.41(-2.11%)
Jul 20, 2018
66.61
67.08
66.56
66.94
403,507
+1.09(+1.66%)
Jul 19, 2018
64.84
67.01
64.77
65.84
703,615
-0.52(-0.78%)
Jul 18, 2018
66.15
66.51
65.84
66.36
373,597
+0.22(+0.33%)
Jul 17, 2018
65.76
66.43
65.64
66.15
446,695
+0.12(+0.18%)
Jul 16, 2018
65.94
66.35
65.64
66.03
271,459
+0.32(+0.49%)
Jul 13, 2018
65.95
66.25
65.55
65.71
469,130
-0.96(-1.44%)
Jul 12, 2018
66.85
67.44
66.51
66.67
391,607
+0.17(+0.26%)
Jul 11, 2018
67.46
67.75
66.32
66.49
935,360
-2.65(-3.84%)
Jul 10, 2018
69.02
69.26
68.83
69.14
344,228
-0.16(-0.22%)
Jul 09, 2018
69.86
70.06
69.21
69.30
328,873
-0.03(-0.04%)
Jul 06, 2018
69.21
69.49
69.01
69.33
489,413
-0.94(-1.34%)
Jul 05, 2018
70.07
70.38
69.76
70.27
359,391
+0.30(+0.43%)
Jul 03, 2018
69.97
69.97
69.97
0
+0.82(+1.19%)
Jul 02, 2018
69.19
69.44
68.59
69.14
417,016
-1.13(-1.61%)
Jun 29, 2018
69.47
70.50
69.30
70.28
608,431
+1.71(+2.50%)
Jun 28, 2018
68.11
68.94
68.07
68.56
300,894
+0.38(+0.56%)
Jun 27, 2018
68.23
68.54
67.97
68.18
277,899
-0.70(-1.02%)
Jun 26, 2018
68.31
69.36
68.31
68.88
297,285
+0.33(+0.48%)
Jun 25, 2018
68.62
68.97
68.31
68.55
357,562
-0.57(-0.83%)
Jun 22, 2018
68.93
69.57
68.85
69.13
411,138
+1.06(+1.55%)
Jun 21, 2018
67.53
68.09
67.48
68.07
398,204
+0.03(+0.04%)
Jun 20, 2018
69.05
69.05
67.94
68.04
339,744
-0.04(-0.05%)
Jun 19, 2018
67.70
68.70
67.57
68.08
545,334
-0.46(-0.68%)
Jun 18, 2018
67.88
68.79
67.78
68.54
836,230
-1.50(-2.15%)
Jun 15, 2018
72.30
69.28
70.05
1,596,805
-2.25(-3.11%)
Jun 14, 2018
71.49
72.43
71.38
72.30
487,253
+0.65(+0.90%)
Jun 13, 2018
71.39
72.12
71.08
71.65
519,762
-0.10(-0.14%)
Jun 12, 2018
71.12
71.90
71.06
71.75
372,339
+0.10(+0.14%)
Jun 11, 2018
71.19
71.76
70.94
71.65
428,465
+0.08(+0.11%)
Jun 08, 2018
71.73
71.92
71.16
71.57
619,823
-0.86(-1.18%)
Jun 07, 2018
73.31
73.43
71.92
72.43
513,639
-0.67(-0.92%)
Jun 06, 2018
73.36
73.57
72.58
73.10
334,089
-0.01(-0.01%)
Jun 05, 2018
73.13
73.47
72.73
73.11
326,015
+0.67(+0.92%)
Jun 04, 2018
73.41
73.48
72.33
72.44
305,775
+0.40(+0.56%)
Jun 01, 2018
71.74
72.64
71.71
72.04
481,141
-0.45(-0.62%)
May 31, 2018
72.24
73.06
72.08
72.49
652,713
+0.94(+1.31%)
May 30, 2018
71.10
71.95
70.89
71.55
512,192
+1.50(+2.15%)
May 29, 2018
69.92
70.84
69.62
70.05
592,913
-0.12(-0.17%)
May 25, 2018
70.17
70.17
70.17
0
-0.78(-1.10%)
May 24, 2018
70.28
71.05
70.18
70.95
500,446
+0.20(+0.28%)
May 23, 2018
69.40
71.22
69.37
70.75
694,957
+0.78(+1.12%)
May 22, 2018
71.02
71.15
69.90
69.97
703,405
+0.09(+0.13%)
May 21, 2018
70.58
70.63
69.78
69.88
617,171
-1.12(-1.58%)
May 18, 2018
70.88
71.47
70.80
71.00
549,568
-0.12(-0.17%)
May 17, 2018
71.52
71.52
70.84
71.11
472,214
-0.06(-0.09%)
May 16, 2018
71.04
71.33
70.62
71.18
589,121
+0.05(+0.08%)
May 15, 2018
71.13
71.63
70.88
71.12
617,678
-1.66(-2.28%)
May 14, 2018
72.92
73.36
72.04
72.78
1,120,082
+0.18(+0.25%)
May 11, 2018
71.94
72.98
71.65
72.60
886,318
+1.00(+1.40%)
May 10, 2018
69.31
71.71
69.23
71.60
2,370,945
-3.39(-4.52%)
May 09, 2018
74.92
75.58
74.78
74.98
503,080
-0.15(-0.19%)
May 08, 2018
74.03
75.25
73.70
75.13
427,442
+1.07(+1.44%)
May 07, 2018
74.32
74.85
73.92
74.06
251,060
-0.26(-0.36%)
May 04, 2018
74.78
75.03
74.11
74.33
347,274
-0.93(-1.23%)
May 03, 2018
75.50
75.55
74.88
75.26
432,513
+1.13(+1.52%)
May 02, 2018
73.56
75.52
73.35
74.13
598,378
+0.00(+0.00%)
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
.