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 (%)
May 31, 2017 49.49 49.84 49.27 49.82 11,971,083 +0.31(+0.62%)
May 30, 2017 49.49 49.72 49.36 49.51 9,091,549 -0.01(-0.02%)
May 26, 2017 49.42 49.71 49.37 49.52 5,238,951 -0.05(-0.09%)
May 25, 2017 49.52 49.77 49.30 49.56 7,371,509 +0.19(+0.39%)
May 24, 2017 49.69 49.74 49.31 49.37 7,806,265 -0.29(-0.59%)
May 23, 2017 49.41 49.75 49.36 49.66 6,636,327 +0.25(+0.51%)
May 22, 2017 49.32 49.62 49.22 49.41 9,329,221 +0.10(+0.20%)
May 19, 2017 49.42 49.75 49.19 49.31 10,980,178 -0.15(-0.31%)
May 18, 2017 49.48 49.65 49.04 49.46 10,324,471 -0.06(-0.12%)
May 17, 2017 50.18 50.38 49.49 49.52 11,692,010 -0.93(-1.84%)
May 16, 2017 50.47 50.69 50.27 50.45 7,764,181 -0.18(-0.35%)
May 15, 2017 50.73 50.80 50.46 50.63 8,079,855 -0.08(-0.17%)
May 12, 2017 51.34 51.36 50.47 50.71 10,539,691 -0.50(-0.97%)
May 11, 2017 51.26 51.31 50.71 51.21 10,492,656 -0.16(-0.31%)
May 10, 2017 51.96 52.05 51.21 51.37 9,366,232 -0.53(-1.02%)
May 09, 2017 51.60 52.01 51.51 51.90 7,238,725 +0.31(+0.60%)
May 08, 2017 52.03 52.06 51.50 51.60 9,283,430 -0.45(-0.87%)
May 05, 2017 52.28 52.55 51.83 52.05 7,540,575 -0.21(-0.41%)
May 04, 2017 51.76 52.64 51.69 52.26 11,336,541 +0.67(+1.29%)
May 03, 2017 51.52 51.88 50.87 51.60 17,703,140 -1.06(-2.01%)
May 02, 2017 52.43 53.09 52.33 52.66 16,914,194 +0.37(+0.70%)
May 01, 2017 52.62 52.82 52.24 52.29 6,998,097 -0.34(-0.64%)
Apr 28, 2017 52.84 52.94 52.39 52.63 8,151,146 -0.02(-0.04%)
Apr 27, 2017 52.33 52.79 52.24 52.65 8,768,409 +0.28(+0.53%)
Apr 26, 2017 51.75 52.66 51.64 52.37 19,742,420 +0.84(+1.64%)
Apr 25, 2017 51.13 51.84 51.10 51.53 11,732,363 +0.67(+1.31%)
Apr 24, 2017 51.04 51.04 50.44 50.86 11,876,092 +0.25(+0.49%)
Apr 21, 2017 51.08 51.19 50.47 50.61 9,433,263 -0.44(-0.86%)
Apr 20, 2017 50.94 51.18 50.79 51.05 8,311,244 +0.17(+0.33%)
Apr 19, 2017 50.81 50.97 50.58 50.88 6,959,894 +0.17(+0.33%)
Apr 18, 2017 51.12 51.34 50.44 50.71 9,584,711 -0.49(-0.96%)
Apr 17, 2017 51.29 51.55 51.13 51.20 7,403,807 +0.15(+0.29%)
Apr 13, 2017 50.81 51.30 50.74 51.06 7,943,801 +0.22(+0.44%)
Apr 12, 2017 50.92 50.95 50.51 50.84 10,184,621 +0.15(+0.30%)
Apr 11, 2017 51.00 51.04 50.53 50.68 9,545,856 -0.31(-0.60%)
Apr 10, 2017 51.10 51.62 50.97 50.99 8,530,789 -0.12(-0.24%)
Apr 07, 2017 50.99 51.31 50.88 51.11 9,924,492 +0.08(+0.15%)
Apr 06, 2017 51.00 51.28 50.84 51.04 11,353,599 +0.01(+0.01%)
Apr 05, 2017 51.42 51.53 50.97 51.03 9,265,973 -0.39(-0.76%)
Apr 04, 2017 51.47 51.54 51.17 51.42 7,678,905 -0.09(-0.18%)
Apr 03, 2017 52.09 52.22 51.24 51.51 11,002,500 -0.63(-1.21%)
Mar 31, 2017 51.72 52.46 51.72 52.14 11,562,586 +0.30(+0.58%)
Mar 30, 2017 51.71 52.03 51.51 51.84 6,771,774 +0.21(+0.40%)
Mar 29, 2017 51.51 51.87 51.37 51.63 9,411,009 +0.12(+0.24%)
Mar 28, 2017 51.78 51.80 51.28 51.51 11,083,870 -0.31(-0.59%)
Mar 27, 2017 51.52 52.06 51.41 51.82 7,105,731 -0.01(-0.01%)
Mar 24, 2017 51.87 52.10 51.59 51.83 7,864,895 +0.02(+0.03%)
Mar 23, 2017 51.90 52.14 51.65 51.81 8,043,232 -0.26(-0.50%)
Mar 22, 2017 52.05 52.24 51.82 52.07 7,035,023 +0.07(+0.13%)
Mar 21, 2017 52.82 53.03 51.77 52.00 11,319,017 -0.74(-1.41%)
Mar 20, 2017 52.92 53.13 52.69 52.75 8,188,718 -0.27(-0.51%)
Mar 17, 2017 52.79 53.63 52.39 53.02 23,760,878 +0.40(+0.76%)
Mar 16, 2017 52.77 52.80 52.36 52.62 8,929,364 +0.05(+0.10%)
Mar 15, 2017 52.18 52.80 51.90 52.56 10,827,869 +0.54(+1.03%)
Mar 14, 2017 51.75 52.28 51.74 52.03 7,958,162 +0.15(+0.28%)
Mar 13, 2017 52.05 52.07 51.45 51.88 11,147,411 -0.07(-0.13%)
Mar 10, 2017 52.24 52.27 51.39 51.95 19,007,616 -0.15(-0.29%)
Mar 09, 2017 52.73 52.76 51.66 52.10 17,847,202 -1.00(-1.88%)
Mar 08, 2017 52.58 53.32 52.49 53.10 9,686,143 +0.52(+0.99%)
Mar 07, 2017 53.02 53.30 52.40 52.58 11,870,028 -0.84(-1.57%)
Mar 06, 2017 53.75 53.78 53.10 53.42 9,628,751 -0.47(-0.88%)
Mar 03, 2017 53.84 53.95 53.50 53.89 8,697,592 +0.16(+0.30%)
Mar 02, 2017 53.33 54.01 53.33 53.73 11,369,985 +0.26(+0.48%)
Mar 01, 2017 53.95 54.08 53.34 53.47 12,631,728 -0.22(-0.41%)
Feb 28, 2017 53.61 54.04 53.34 53.69 11,571,475 -0.02(-0.03%)
Feb 27, 2017 53.19 53.74 53.18 53.71 8,321,343 +0.43(+0.80%)
Feb 24, 2017 52.81 53.38 52.60 53.28 9,690,336 +0.43(+0.82%)
Feb 23, 2017 52.37 52.97 52.13 52.85 9,876,433 +0.41(+0.78%)
Feb 22, 2017 52.65 53.10 52.31 52.44 13,209,031 -0.35(-0.66%)
Feb 21, 2017 53.33 53.33 52.44 52.79 14,665,431 -0.43(-0.80%)
Feb 17, 2017 53.21 53.21 53.21 0 -0.35(-0.65%)
Feb 16, 2017 53.33 53.84 52.76 53.56 14,393,261 +0.39(+0.73%)
Feb 15, 2017 53.31 51.55 53.18 21,855,308 +1.71(+3.33%)
Feb 14, 2017 52.26 52.31 51.29 51.46 19,649,744 -0.08(-0.15%)
Feb 13, 2017 50.90 51.64 50.66 51.54 20,804,244 +0.98(+1.94%)
Feb 10, 2017 50.17 50.87 49.85 50.55 21,275,734 +0.59(+1.17%)
Feb 09, 2017 50.54 50.88 49.81 49.97 30,253,660 -0.94(-1.86%)
Feb 08, 2017 51.25 51.25 50.09 50.91 67,653,400 -4.80(-8.61%)
Feb 07, 2017 55.28 55.84 55.16 55.71 17,397,656 +0.56(+1.02%)
Feb 06, 2017 54.87 55.36 54.42 55.15 10,019,000 +0.04(+0.07%)
Feb 03, 2017 55.42 55.42 54.68 55.11 10,546,060 +0.07(+0.12%)
Feb 02, 2017 55.32 55.48 54.68 55.04 11,568,219 -0.43(-0.78%)
Feb 01, 2017 55.40 55.52 54.90 55.48 9,767,411 +0.28(+0.51%)
Jan 31, 2017 54.19 55.29 54.08 55.19 13,603,878 +0.72(+1.31%)
Jan 30, 2017 54.09 54.60 53.90 54.48 9,491,414 +0.19(+0.35%)
Jan 27, 2017 54.42 54.98 54.21 54.29 9,109,318 +0.03(+0.06%)
Jan 26, 2017 54.68 54.74 54.20 54.26 11,250,032 -0.53(-0.96%)
Jan 25, 2017 53.95 55.11 53.88 54.78 18,400,902 +1.26(+2.36%)
Jan 24, 2017 53.78 54.07 53.16 53.52 14,303,026 -0.34(-0.62%)
Jan 23, 2017 53.99 54.31 53.56 53.85 12,661,125 -0.24(-0.45%)
Jan 20, 2017 54.83 54.85 53.77 54.10 13,481,191 -0.43(-0.78%)
Jan 19, 2017 54.71 55.04 54.26 54.52 12,874,461 -0.43(-0.78%)
Jan 18, 2017 55.03 55.21 54.47 54.95 13,007,257 +0.17(+0.31%)
Jan 17, 2017 55.55 55.55 54.65 54.78 15,362,570 -0.88(-1.59%)
Jan 13, 2017 55.67 55.67 55.67 0 -0.22(-0.40%)
Jan 12, 2017 56.02 56.13 55.56 55.89 9,263,812 -0.31(-0.56%)
Jan 11, 2017 57.53 57.56 55.62 56.20 18,581,862 -0.94(-1.65%)
Jan 10, 2017 58.25 58.28 57.08 57.14 11,614,138 -0.63(-1.09%)
Jan 09, 2017 57.85 57.97 57.34 57.78 13,342,205 +0.27(+0.46%)
Jan 06, 2017 58.24 58.28 57.45 57.51 11,787,442 -0.40(-0.68%)
Jan 05, 2017 58.54 58.55 57.57 57.91 12,355,467 -0.28(-0.48%)
Jan 04, 2017 56.78 58.65 56.66 58.19 19,466,712 +1.69(+2.99%)
Jan 03, 2017 55.11 56.55 54.99 56.50 14,370,989 +1.94(+3.56%)
Dec 30, 2016 54.55 54.55 54.55 0 -0.40(-0.72%)
Dec 29, 2016 55.44 55.50 54.80 54.95 9,887,342 -0.49(-0.88%)
Dec 28, 2016 56.08 56.15 55.32 55.44 8,382,146 -0.73(-1.30%)
Dec 27, 2016 56.01 56.98 56.00 56.17 8,706,175 +0.07(+0.12%)
Dec 23, 2016 56.10 56.10 56.10 0 +0.26(+0.46%)
Dec 22, 2016 56.13 56.18 55.55 55.84 11,038,409 -0.50(-0.89%)
Dec 21, 2016 56.40 57.01 56.04 56.34 9,211,735 -0.07(-0.12%)
Dec 20, 2016 56.76 56.86 55.94 56.41 11,093,959 -0.27(-0.47%)
Dec 19, 2016 56.08 57.37 56.03 56.68 10,779,495 +0.23(+0.40%)
Dec 16, 2016 56.70 57.10 56.33 56.45 18,951,106 -1.10(-1.92%)
Dec 15, 2016 57.75 57.89 57.07 57.56 12,356,973 -0.12(-0.21%)
Dec 14, 2016 57.03 58.14 57.03 57.68 15,516,428 +0.66(+1.16%)
Dec 13, 2016 55.93 57.80 55.92 57.02 16,531,017 +1.40(+2.52%)
Dec 12, 2016 54.92 55.77 54.60 55.61 12,517,225 +0.58(+1.06%)
Dec 09, 2016 54.76 55.36 54.46 55.03 13,126,684 +0.51(+0.94%)
Dec 08, 2016 54.85 54.95 53.62 54.52 16,285,097 -0.58(-1.04%)
Dec 07, 2016 54.33 55.18 54.16 55.09 17,253,158 +0.23(+0.43%)
Dec 06, 2016 55.01 55.01 54.46 54.86 11,519,519 +0.08(+0.15%)
Dec 05, 2016 55.10 55.23 54.45 54.77 13,172,132 -0.05(-0.08%)
Dec 02, 2016 55.29 55.71 54.62 54.82 12,190,850 -0.32(-0.58%)
Dec 01, 2016 55.99 56.04 55.05 55.14 10,923,183 -0.65(-1.17%)
Nov 30, 2016 56.77 56.83 55.70 55.79 14,031,280 -0.89(-1.56%)
Nov 29, 2016 56.54 57.07 56.23 56.67 9,459,836 +0.25(+0.44%)
Nov 28, 2016 57.00 57.10 56.18 56.42 12,280,776 -0.68(-1.19%)
Nov 25, 2016 57.13 57.19 56.67 57.10 4,053,892 +0.11(+0.19%)
Nov 23, 2016 57.00 57.00 57.00 0 +0.64(+1.13%)
Nov 22, 2016 56.82 57.10 56.03 56.36 7,951,244 -0.39(-0.69%)
Nov 21, 2016 56.51 56.92 56.36 56.76 8,988,909 +0.27(+0.48%)
Nov 18, 2016 57.22 57.33 56.20 56.48 10,825,382 -0.73(-1.27%)
Nov 17, 2016 57.32 57.54 56.66 57.21 12,412,738 -0.32(-0.55%)
Nov 16, 2016 57.59 58.19 57.20 57.53 11,106,983 -0.27(-0.46%)
Nov 15, 2016 58.31 58.34 56.77 57.79 11,308,178 -0.30(-0.52%)
Nov 14, 2016 58.32 58.38 57.58 58.10 11,632,038 +0.25(+0.43%)
Nov 11, 2016 58.65 58.67 56.99 57.85 17,107,476 -1.07(-1.82%)
Nov 10, 2016 60.30 60.56 58.24 58.92 21,995,308 -0.48(-0.80%)
Nov 09, 2016 58.13 60.56 58.10 59.40 35,259,752 +3.35(+5.98%)
Nov 08, 2016 55.96 56.51 55.47 56.04 9,831,151 +0.03(+0.05%)
Nov 07, 2016 55.62 56.55 55.30 56.01 12,554,880 +1.19(+2.17%)
Nov 04, 2016 54.14 55.48 54.04 54.83 15,561,796 +0.51(+0.93%)
Nov 03, 2016 54.75 55.20 54.26 54.32 12,267,565 -0.57(-1.03%)
Nov 02, 2016 56.01 56.20 54.84 54.89 19,307,722 -1.18(-2.11%)
Nov 01, 2016 55.73 56.23 55.30 56.07 14,177,624 +0.33(+0.60%)
Oct 31, 2016 56.08 56.35 55.67 55.73 11,172,438 -0.19(-0.34%)
Oct 28, 2016 56.58 56.60 55.43 55.92 17,385,438 -1.48(-2.57%)
Oct 27, 2016 57.48 57.80 57.26 57.40 12,677,606 +0.34(+0.60%)
Oct 26, 2016 56.40 57.38 56.21 57.06 11,008,288 +0.73(+1.30%)
Oct 25, 2016 56.04 56.53 55.95 56.32 8,112,322 +0.20(+0.35%)
Oct 24, 2016 56.40 56.60 55.82 56.13 9,781,354 -0.11(-0.19%)
Oct 21, 2016 56.09 56.72 55.84 56.23 10,907,511 -0.02(-0.03%)
Oct 20, 2016 55.36 56.63 55.33 56.25 13,675,139 +0.73(+1.32%)
Oct 19, 2016 55.64 55.95 55.49 55.51 8,353,294 -0.05(-0.10%)
Oct 18, 2016 55.56 55.89 55.19 55.57 8,393,332 +0.58(+1.06%)
Oct 17, 2016 54.91 55.61 54.74 54.99 10,807,323 -0.08(-0.15%)
Oct 14, 2016 55.46 55.64 55.05 55.07 9,721,944 -0.23(-0.42%)
Oct 13, 2016 54.72 55.96 54.66 55.30 13,984,727 +0.02(+0.04%)
Oct 12, 2016 56.15 56.17 55.20 55.28 13,229,423 -0.60(-1.07%)
Oct 11, 2016 56.88 56.98 55.68 55.88 15,732,257 -1.26(-2.21%)
Oct 10, 2016 57.15 57.50 56.97 57.14 9,456,680 +0.19(+0.33%)
Oct 07, 2016 57.87 57.89 56.71 56.95 14,728,985 -0.73(-1.27%)
Oct 06, 2016 58.57 58.86 57.59 57.69 13,428,843 -1.03(-1.75%)
Oct 05, 2016 58.55 59.04 58.44 58.72 10,450,069 +0.25(+0.43%)
Oct 04, 2016 58.74 59.36 58.38 58.47 10,855,916 -0.60(-1.01%)
Oct 03, 2016 59.52 59.78 58.47 59.06 13,980,875 -0.83(-1.38%)
Sep 30, 2016 59.09 60.28 59.08 59.89 14,526,980 +0.95(+1.62%)
Sep 29, 2016 59.92 60.05 58.85 58.94 10,003,122 -0.84(-1.41%)
Sep 28, 2016 59.89 60.18 59.43 59.78 9,031,542 -0.21(-0.35%)
Sep 27, 2016 60.04 60.48 59.53 59.99 17,433,616 -1.04(-1.70%)
Sep 26, 2016 61.31 61.41 60.49 61.03 11,936,683 -0.57(-0.92%)
Sep 23, 2016 61.73 62.07 61.48 61.59 9,953,772 -0.11(-0.18%)
Sep 22, 2016 62.05 62.07 61.24 61.71 10,843,797 -0.14(-0.22%)
Sep 21, 2016 62.09 62.11 61.05 61.84 18,002,080 -0.06(-0.10%)
Sep 20, 2016 60.28 62.12 60.28 61.90 23,198,936 +2.11(+3.53%)
Sep 19, 2016 59.74 60.19 59.66 59.79 9,556,964 +0.14(+0.24%)
Sep 16, 2016 59.69 59.94 59.35 59.65 13,617,584 -0.03(-0.05%)
Sep 15, 2016 58.85 59.95 58.49 59.68 13,393,661 +0.92(+1.57%)
Sep 14, 2016 59.00 59.35 58.62 58.75 10,995,593 +0.02(+0.04%)
Sep 13, 2016 59.18 59.18 58.31 58.73 12,477,862 -0.59(-1.00%)
Sep 12, 2016 58.45 59.46 58.45 59.33 11,820,168 +0.60(+1.02%)
Sep 09, 2016 59.03 59.44 58.72 58.72 13,842,734 -0.71(-1.19%)
Sep 08, 2016 58.94 59.54 58.39 59.43 11,362,489 +0.58(+0.98%)
Sep 07, 2016 58.97 59.29 58.63 58.85 10,941,861 +0.26(+0.44%)
Sep 06, 2016 58.52 58.91 58.12 58.60 15,481,283 +0.74(+1.29%)
Sep 02, 2016 58.40 57.85 57.85 57.85 10,574,492 -0.40(-0.68%)
Sep 01, 2016 59.01 59.03 57.89 58.25 16,482,315 -0.72(-1.22%)
Aug 31, 2016 58.49 59.14 58.37 58.97 12,969,792 +0.35(+0.59%)
Aug 30, 2016 58.72 58.98 58.43 58.63 12,191,404 -0.19(-0.32%)
Aug 29, 2016 59.93 59.97 58.41 58.81 20,444,582 -1.20(-2.01%)
Aug 26, 2016 60.27 60.44 59.64 60.02 11,866,134 -0.23(-0.39%)
Aug 25, 2016 60.53 60.94 59.66 60.25 12,253,078 -0.32(-0.52%)
Aug 24, 2016 61.30 61.77 60.33 60.57 12,891,568 -0.73(-1.19%)
Aug 23, 2016 61.29 61.43 60.96 61.30 11,004,077 +0.41(+0.68%)
Aug 22, 2016 60.86 61.35 60.64 60.88 9,996,197 -0.06(-0.10%)
Aug 19, 2016 60.61 61.08 60.36 60.94 10,935,657 +0.31(+0.51%)
Aug 18, 2016 60.85 61.15 60.33 60.64 11,952,809 -0.08(-0.14%)
Aug 17, 2016 59.79 60.85 59.66 60.72 14,066,111 +1.09(+1.83%)
Aug 16, 2016 59.87 60.04 59.62 59.63 10,591,063 -0.30(-0.50%)
Aug 15, 2016 60.10 60.26 59.76 59.93 9,917,343 -0.01(-0.01%)
Aug 12, 2016 59.70 60.02 59.34 59.94 11,209,503 +0.07(+0.11%)
Aug 11, 2016 59.55 60.18 59.29 59.87 11,236,541 +0.50(+0.85%)
Aug 10, 2016 59.76 59.88 59.03 59.36 15,977,858 -0.32(-0.54%)
Aug 09, 2016 60.09 60.12 59.45 59.69 12,728,769 -0.31(-0.51%)
Aug 08, 2016 60.54 60.79 59.45 60.00 12,640,748 -0.50(-0.83%)
Aug 05, 2016 60.34 60.69 60.09 60.50 14,211,060 +0.48(+0.80%)
Aug 04, 2016 60.35 60.67 59.85 60.02 12,942,810 -0.24(-0.40%)
Aug 03, 2016 59.98 60.32 59.52 60.26 14,444,475 +0.39(+0.65%)
Aug 02, 2016 60.93 61.09 59.78 59.87 17,819,812 -0.67(-1.11%)
Aug 01, 2016 60.05 61.10 59.82 60.54 19,614,476 +0.74(+1.25%)
Jul 29, 2016 60.64 60.82 59.72 59.79 25,871,596 -1.33(-2.18%)
Jul 28, 2016 61.66 61.68 60.66 61.12 17,292,564 -0.41(-0.67%)
Jul 27, 2016 61.20 61.68 60.99 61.54 18,743,810 +0.56(+0.91%)
Jul 26, 2016 63.24 63.31 60.58 60.98 62,949,408 -5.64(-8.47%)
Jul 25, 2016 65.13 66.85 64.92 66.62 20,849,374 +1.50(+2.31%)
Jul 22, 2016 65.70 65.79 64.95 65.12 9,801,617 -0.52(-0.79%)
Jul 21, 2016 65.58 66.08 64.93 65.64 12,564,061 +0.44(+0.67%)
Jul 20, 2016 64.30 65.55 64.03 65.20 12,034,664 +0.92(+1.43%)
Jul 19, 2016 65.08 65.43 64.16 64.28 13,068,284 -1.12(-1.71%)
Jul 18, 2016 65.41 65.71 65.06 65.41 9,020,865 +0.20(+0.30%)
Jul 15, 2016 64.46 66.18 64.36 65.21 15,262,331 +0.85(+1.32%)
Jul 14, 2016 65.03 65.09 64.16 64.36 10,770,965 -0.16(-0.24%)
Jul 13, 2016 65.24 65.52 64.50 64.52 11,076,798 -0.66(-1.02%)
Jul 12, 2016 65.32 65.69 65.07 65.18 10,443,287 +0.29(+0.44%)
Jul 11, 2016 65.13 65.63 64.77 64.89 9,905,665 -0.23(-0.35%)
Jul 08, 2016 64.68 65.41 64.31 65.12 10,139,298 +0.81(+1.26%)
Jul 07, 2016 64.63 64.90 63.78 64.31 8,990,452 +1.19(+1.88%)
Jul 05, 2016 63.71 64.07 62.83 63.12 10,129,207 -0.73(-1.14%)
Jul 01, 2016 62.56 63.85 63.85 63.85 11,079,678 +1.08(+1.73%)
Jun 30, 2016 61.90 62.76 61.34 62.76 12,899,773 +0.87(+1.40%)
Jun 29, 2016 62.74 62.79 61.51 61.90 13,890,080 -0.03(-0.05%)
Jun 28, 2016 59.94 62.01 59.78 61.93 19,594,020 +3.05(+5.19%)
Jun 27, 2016 60.12 60.55 58.63 58.88 15,697,772 -1.67(-2.76%)
Jun 24, 2016 61.07 61.88 60.36 60.55 16,531,231 -2.18(-3.48%)
Jun 23, 2016 62.67 62.88 62.10 62.73 7,764,851 +0.69(+1.12%)
Jun 22, 2016 61.37 63.04 61.37 62.03 13,382,931 +0.50(+0.81%)
Jun 21, 2016 62.71 62.78 61.27 61.54 11,178,522 -0.90(-1.45%)
Jun 20, 2016 62.64 63.29 62.37 62.44 9,232,869 +0.26(+0.41%)
Jun 17, 2016 62.96 63.33 62.10 62.19 21,200,642 -0.65(-1.03%)
Jun 16, 2016 62.28 62.98 61.87 62.83 8,200,671 +0.35(+0.57%)
Jun 15, 2016 63.24 63.53 62.43 62.48 9,856,251 -0.40(-0.63%)
Jun 14, 2016 62.83 63.62 62.28 62.88 9,952,928 +0.05(+0.07%)
Jun 13, 2016 62.87 63.45 62.77 62.83 10,951,117 -0.35(-0.56%)
Jun 10, 2016 63.58 63.72 62.91 63.18 10,793,028 -0.99(-1.54%)
Jun 09, 2016 65.03 65.23 64.08 64.17 10,804,392 -1.23(-1.89%)
Jun 08, 2016 65.48 65.91 64.96 65.41 9,798,694 -0.06(-0.09%)
Jun 07, 2016 65.50 66.02 65.02 65.47 10,590,378 -0.07(-0.11%)
Jun 06, 2016 64.47 65.74 64.42 65.54 11,488,465 +1.08(+1.68%)
Jun 03, 2016 64.98 65.07 64.01 64.46 9,949,131 -0.43(-0.66%)
Jun 02, 2016 64.86 65.14 64.24 64.88 9,730,776 +0.10(+0.16%)
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.