Gilead Sciences (NQ: GILD )

66.61 USD -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.05 66.68 65.80 66.11 5,940,055 +0.21(+0.32%)
May 27, 2021 66.57 67.13 65.81 65.90 8,046,063 -0.45(-0.68%)
May 26, 2021 66.19 66.40 65.55 66.35 5,932,268 +0.12(+0.18%)
May 25, 2021 67.30 67.40 66.00 66.23 9,356,595 -1.20(-1.78%)
May 24, 2021 69.10 69.24 67.38 67.43 7,004,573 -1.32(-1.92%)
May 21, 2021 69.77 70.11 68.71 68.75 6,478,658 -0.60(-0.87%)
May 20, 2021 68.66 69.98 68.37 69.35 6,540,111 +0.85(+1.24%)
May 19, 2021 68.21 68.57 67.62 68.50 6,174,209 -0.35(-0.51%)
May 18, 2021 69.41 69.87 68.80 68.85 5,885,287 -0.22(-0.32%)
May 17, 2021 68.48 69.65 68.45 69.07 6,213,668 +0.54(+0.79%)
May 14, 2021 68.91 69.18 68.39 68.53 7,079,213 -0.38(-0.55%)
May 13, 2021 67.75 68.98 67.44 68.91 7,187,234 +1.46(+2.16%)
May 12, 2021 66.75 67.95 66.71 67.45 8,284,898 +0.23(+0.34%)
May 11, 2021 67.07 68.08 66.78 67.22 6,411,498 -0.26(-0.39%)
May 10, 2021 66.96 68.40 66.77 67.48 8,653,305 +0.94(+1.41%)
May 07, 2021 66.47 67.54 66.30 66.54 5,849,555 +0.00(+0.00%)
May 06, 2021 66.04 66.68 65.14 66.54 7,478,299 +0.03(+0.05%)
May 05, 2021 65.74 67.00 65.52 66.51 6,909,995 +0.87(+1.33%)
May 04, 2021 65.79 66.63 65.37 65.64 9,933,005 -0.16(-0.24%)
May 03, 2021 63.92 65.89 63.77 65.80 9,498,780 +2.33(+3.67%)
Apr 30, 2021 62.46 64.10 61.95 63.47 12,994,201 -0.37(-0.58%)
Apr 29, 2021 64.63 64.63 63.33 63.84 9,232,968 -0.60(-0.93%)
Apr 28, 2021 64.69 64.70 63.85 64.44 7,860,392 -0.23(-0.36%)
Apr 27, 2021 65.94 66.00 64.62 64.67 7,278,386 -1.09(-1.66%)
Apr 26, 2021 65.45 65.88 65.04 65.76 6,864,633 +0.28(+0.43%)
Apr 23, 2021 65.50 65.70 64.88 65.48 5,463,400 -0.16(-0.24%)
Apr 22, 2021 66.48 66.51 65.53 65.64 6,486,735 -1.15(-1.72%)
Apr 21, 2021 66.54 66.91 66.38 66.79 5,580,750 +0.41(+0.62%)
Apr 20, 2021 65.80 66.61 65.31 66.38 4,987,798 +0.43(+0.65%)
Apr 19, 2021 66.70 67.00 65.59 65.95 7,202,075 -0.92(-1.38%)
Apr 16, 2021 66.02 67.09 65.86 66.87 7,715,800 +1.10(+1.67%)
Apr 15, 2021 64.70 66.38 64.70 65.77 5,634,692 +0.47(+0.72%)
Apr 14, 2021 64.97 66.17 64.83 65.30 5,653,533 +0.41(+0.63%)
Apr 13, 2021 64.45 65.22 64.15 64.89 6,141,407 +0.23(+0.36%)
Apr 12, 2021 65.06 65.11 64.35 64.66 4,907,341 -0.45(-0.69%)
Apr 09, 2021 64.82 65.25 64.24 65.11 5,848,200 +0.09(+0.14%)
Apr 08, 2021 66.10 66.25 64.82 65.02 6,777,231 -0.58(-0.88%)
Apr 07, 2021 66.08 66.33 65.22 65.60 5,180,348 -0.63(-0.95%)
Apr 06, 2021 66.00 66.50 65.77 66.23 5,708,006 -0.11(-0.17%)
Apr 05, 2021 66.20 66.52 65.53 66.34 6,070,017 -0.10(-0.15%)
Apr 01, 2021 65.75 66.84 65.43 66.44 10,514,100 +1.81(+2.80%)
Mar 31, 2021 65.34 65.34 64.46 64.63 8,816,280 -0.87(-1.33%)
Mar 30, 2021 66.49 66.49 65.13 65.50 5,607,400 -0.69(-1.04%)
Mar 29, 2021 65.00 66.44 64.88 66.19 7,900,504 +0.95(+1.46%)
Mar 26, 2021 64.03 65.29 63.90 65.24 6,017,100 +1.25(+1.95%)
Mar 25, 2021 64.78 64.88 63.53 63.99 7,390,548 -0.36(-0.56%)
Mar 24, 2021 64.36 65.06 64.00 64.35 7,472,649 -0.15(-0.23%)
Mar 23, 2021 65.34 65.46 64.28 64.50 6,571,591 -1.03(-1.57%)
Mar 22, 2021 64.05 65.66 63.86 65.53 6,767,708 +1.07(+1.66%)
Mar 19, 2021 64.26 64.65 63.59 64.46 15,230,300 +0.38(+0.59%)
Mar 18, 2021 63.62 64.98 63.62 64.08 7,442,702 -0.34(-0.53%)
Mar 17, 2021 63.97 64.64 63.45 64.42 7,853,288 +0.41(+0.64%)
Mar 16, 2021 63.24 64.20 63.15 64.01 7,375,002 +0.94(+1.49%)
Mar 15, 2021 62.35 63.17 61.87 63.07 8,780,494 +1.51(+2.45%)
Mar 12, 2021 62.49 62.59 61.49 61.56 11,561,000 -1.53(-2.43%)
Mar 11, 2021 63.51 64.04 63.01 63.09 9,933,877 -0.82(-1.28%)
Mar 10, 2021 64.68 64.80 63.60 63.91 7,589,740 -0.42(-0.65%)
Mar 09, 2021 65.51 66.65 64.27 64.33 8,966,084 -0.42(-0.65%)
Mar 08, 2021 64.51 66.66 63.96 64.75 10,637,868 +0.13(+0.20%)
Mar 05, 2021 63.42 64.75 63.30 64.62 9,761,400 +1.39(+2.20%)
Mar 04, 2021 62.80 64.54 62.53 63.23 15,837,910 +0.48(+0.76%)
Mar 03, 2021 62.79 63.32 62.17 62.75 7,071,110 -0.26(-0.41%)
Mar 02, 2021 62.49 63.59 62.35 63.01 6,839,259 +0.55(+0.88%)
Mar 01, 2021 61.76 62.63 61.65 62.46 7,328,788 +1.06(+1.73%)
Feb 26, 2021 62.78 62.79 61.39 61.40 10,396,300 -1.39(-2.21%)
Feb 25, 2021 63.77 63.97 62.51 62.79 7,678,100 -0.92(-1.44%)
Feb 24, 2021 63.56 64.23 62.81 63.71 6,529,006 +0.03(+0.05%)
Feb 23, 2021 63.77 64.16 62.78 63.68 8,705,916 -0.43(-0.67%)
Feb 22, 2021 63.93 64.47 63.53 64.11 6,594,100 -0.26(-0.40%)
Feb 19, 2021 65.08 65.22 64.27 64.37 6,054,600 -0.86(-1.32%)
Feb 18, 2021 64.86 65.46 64.33 65.23 6,125,942 +0.13(+0.20%)
Feb 17, 2021 64.33 65.14 63.84 65.10 7,725,421 +0.30(+0.46%)
Feb 16, 2021 66.41 66.60 64.52 64.80 9,751,859 -2.09(-3.12%)
Feb 12, 2021 66.78 67.27 66.36 66.89 3,977,600 -0.03(-0.04%)
Feb 11, 2021 67.20 67.20 66.05 66.92 6,028,232 -0.37(-0.55%)
Feb 10, 2021 67.26 68.32 67.10 67.29 7,664,768 -0.01(-0.01%)
Feb 09, 2021 67.77 67.84 66.85 67.30 6,618,557 -0.67(-0.99%)
Feb 08, 2021 68.50 68.76 67.31 67.97 9,596,426 -0.49(-0.72%)
Feb 05, 2021 67.25 69.36 66.71 68.46 15,068,100 +2.63(+4.00%)
Feb 04, 2021 64.89 65.99 64.44 65.83 7,374,901 +1.31(+2.03%)
Feb 03, 2021 65.21 65.69 64.51 64.52 6,414,179 -0.61(-0.94%)
Feb 02, 2021 65.09 65.97 64.21 65.13 7,743,333 +0.03(+0.05%)
Feb 01, 2021 66.03 66.27 65.06 65.10 6,178,137 -0.50(-0.76%)
Jan 29, 2021 64.49 66.23 64.04 65.60 11,724,000 +0.92(+1.42%)
Jan 28, 2021 65.25 66.24 64.00 64.68 8,081,901 -0.80(-1.22%)
Jan 27, 2021 66.03 66.92 65.08 65.48 9,895,078 -1.22(-1.83%)
Jan 26, 2021 67.72 68.38 66.56 66.70 7,117,494 -1.46(-2.14%)
Jan 25, 2021 66.71 68.26 66.40 68.16 8,441,209 +1.22(+1.82%)
Jan 22, 2021 66.53 67.47 66.24 66.94 4,914,400 -0.04(-0.06%)
Jan 21, 2021 67.74 67.74 66.58 66.98 8,141,814 -1.01(-1.49%)
Jan 20, 2021 67.00 68.09 66.70 67.99 10,124,767 +0.92(+1.37%)
Jan 19, 2021 64.73 68.16 64.60 67.07 18,384,320 +3.74(+5.91%)
Jan 15, 2021 62.30 63.60 62.13 63.33 9,361,900 +0.93(+1.49%)
Jan 14, 2021 61.64 63.13 61.46 62.40 8,694,070 +0.86(+1.40%)
Jan 13, 2021 61.82 62.15 61.44 61.54 6,794,750 -0.54(-0.87%)
Jan 12, 2021 62.66 62.79 61.47 62.08 9,109,598 -0.43(-0.69%)
Jan 11, 2021 63.75 64.18 62.27 62.51 11,316,666 -0.53(-0.84%)
Jan 08, 2021 62.61 63.41 62.51 63.04 8,389,700 +0.52(+0.83%)
Jan 07, 2021 61.90 63.24 61.52 62.52 10,609,694 +0.57(+0.92%)
Jan 06, 2021 59.70 62.08 59.69 61.95 12,216,952 +1.95(+3.25%)
Jan 05, 2021 60.23 60.45 59.62 60.00 13,245,638 -0.11(-0.18%)
Jan 04, 2021 58.67 60.16 57.93 60.11 15,515,533 +1.85(+3.18%)
Dec 31, 2020 58.26 58.26 58.26 8,827,436 +1.61(+2.84%)
Dec 30, 2020 57.00 57.24 56.56 56.65 8,827,436 -0.18(-0.32%)
Dec 29, 2020 56.96 57.67 56.71 56.83 7,618,268 -0.06(-0.11%)
Dec 28, 2020 57.04 57.64 56.70 56.89 8,210,427 -0.18(-0.32%)
Dec 24, 2020 57.33 57.41 56.96 57.07 3,441,300 -0.31(-0.54%)
Dec 23, 2020 56.90 57.62 56.90 57.38 8,492,569 +0.38(+0.67%)
Dec 22, 2020 58.22 58.32 56.81 57.00 14,963,778 -1.54(-2.63%)
Dec 21, 2020 58.45 58.61 57.70 58.54 12,134,683 -0.54(-0.91%)
Dec 18, 2020 59.18 59.18 58.53 59.08 22,195,800 +0.01(+0.02%)
Dec 17, 2020 58.93 59.28 58.61 59.07 9,465,171 +0.13(+0.22%)
Dec 16, 2020 59.31 59.47 58.69 58.94 8,782,764 -0.49(-0.82%)
Dec 15, 2020 59.82 60.07 59.26 59.43 8,073,902 -0.41(-0.69%)
Dec 14, 2020 60.39 60.42 59.75 59.84 12,230,929 -0.92(-1.51%)
Dec 11, 2020 60.22 60.81 60.09 60.76 7,845,100 +0.31(+0.51%)
Dec 10, 2020 60.66 60.90 60.13 60.45 7,233,868 -0.37(-0.61%)
Dec 09, 2020 61.17 61.40 60.47 60.82 7,228,305 -0.35(-0.57%)
Dec 08, 2020 60.56 61.25 60.53 61.17 6,181,194 +0.34(+0.56%)
Dec 07, 2020 61.67 61.70 60.41 60.83 7,395,236 -0.73(-1.19%)
Dec 04, 2020 60.82 61.67 60.70 61.56 7,232,300 +0.70(+1.15%)
Dec 03, 2020 61.05 61.53 60.55 60.86 7,365,698 -0.27(-0.44%)
Dec 02, 2020 61.07 61.87 60.96 61.13 6,467,174 +0.01(+0.02%)
Dec 01, 2020 60.82 61.97 60.80 61.12 9,620,114 +0.45(+0.74%)
Nov 30, 2020 59.76 60.79 59.64 60.67 16,313,136 +0.64(+1.07%)
Nov 27, 2020 59.64 60.06 59.28 60.03 5,040,600 +0.53(+0.89%)
Nov 25, 2020 60.18 60.44 59.47 59.50 8,336,100 -0.75(-1.24%)
Nov 24, 2020 59.63 60.98 59.59 60.25 7,827,258 +0.36(+0.60%)
Nov 23, 2020 60.07 60.28 59.37 59.89 8,683,968 -0.22(-0.37%)
Nov 20, 2020 59.60 60.26 59.48 60.11 9,445,000 -0.52(-0.86%)
Nov 19, 2020 60.50 60.96 59.90 60.63 7,431,412 -0.27(-0.44%)
Nov 18, 2020 61.04 61.64 60.56 60.90 8,881,134 -0.07(-0.11%)
Nov 17, 2020 60.80 61.05 60.37 60.97 5,487,153 -0.12(-0.20%)
Nov 16, 2020 60.26 61.30 60.25 61.09 6,965,270 +0.51(+0.83%)
Nov 13, 2020 59.96 60.97 59.77 60.58 6,745,300 +0.60(+1.01%)
Nov 12, 2020 59.90 59.99 58.92 59.98 9,226,215 -0.12(-0.20%)
Nov 11, 2020 60.93 61.12 59.56 60.10 7,333,793 -0.52(-0.86%)
Nov 10, 2020 58.44 61.45 58.18 60.62 10,522,251 +1.57(+2.66%)
Nov 09, 2020 59.40 60.37 58.99 59.05 10,792,580 -0.02(-0.03%)
Nov 06, 2020 59.42 59.50 58.72 59.07 7,209,700 -0.56(-0.94%)
Nov 05, 2020 60.34 60.47 59.20 59.63 7,515,110 -0.24(-0.40%)
Nov 04, 2020 59.39 61.19 59.37 59.87 12,928,867 +1.04(+1.77%)
Nov 03, 2020 58.82 59.39 58.40 58.83 6,588,008 +0.30(+0.51%)
Nov 02, 2020 58.78 59.15 57.83 58.53 9,336,612 +0.38(+0.65%)
Oct 30, 2020 57.79 58.58 57.18 58.15 11,871,600 -0.38(-0.65%)
Oct 29, 2020 57.80 58.89 57.04 58.53 12,525,566 -0.19(-0.32%)
Oct 28, 2020 59.31 59.56 58.06 58.72 12,125,520 -1.29(-2.15%)
Oct 27, 2020 59.81 60.21 59.44 60.01 7,691,365 +0.05(+0.08%)
Oct 26, 2020 60.36 60.69 59.40 59.96 10,242,302 -0.83(-1.37%)
Oct 23, 2020 63.38 63.64 60.76 60.79 30,965,400 +0.12(+0.20%)
Oct 22, 2020 59.92 60.90 59.65 60.67 16,184,035 +0.46(+0.76%)
Oct 21, 2020 60.24 60.49 59.90 60.21 7,487,382 -0.34(-0.56%)
Oct 20, 2020 60.59 60.90 59.85 60.55 9,205,123 -0.02(-0.03%)
Oct 19, 2020 62.00 62.10 60.21 60.57 9,640,427 -1.43(-2.31%)
Oct 16, 2020 62.40 62.86 61.83 62.00 12,307,100 -0.96(-1.52%)
Oct 15, 2020 63.48 63.55 62.65 62.96 9,623,751 -1.09(-1.70%)
Oct 14, 2020 64.41 64.59 63.44 64.05 7,140,427 -0.44(-0.68%)
Oct 13, 2020 64.55 64.99 64.00 64.49 6,446,263 -0.06(-0.09%)
Oct 12, 2020 64.07 64.99 63.55 64.55 7,748,591 +0.71(+1.11%)
Oct 09, 2020 64.61 64.69 63.72 63.84 9,364,400 +0.52(+0.82%)
Oct 08, 2020 63.33 64.05 63.02 63.32 6,419,563 +0.48(+0.76%)
Oct 07, 2020 62.73 63.17 62.29 62.84 6,343,718 +0.32(+0.51%)
Oct 06, 2020 63.79 63.79 62.35 62.52 8,393,274 -1.08(-1.70%)
Oct 05, 2020 63.71 64.09 63.10 63.60 10,187,730 +1.43(+2.30%)
Oct 02, 2020 63.30 63.84 62.15 62.17 7,796,600 -1.15(-1.82%)
Oct 01, 2020 63.33 63.71 62.71 63.32 8,350,641 +0.13(+0.21%)
Sep 30, 2020 62.35 63.42 62.11 63.19 10,069,687 +1.09(+1.76%)
Sep 29, 2020 62.96 63.03 61.95 62.10 8,663,608 -0.75(-1.19%)
Sep 28, 2020 62.94 63.41 62.52 62.85 7,471,470 +0.60(+0.96%)
Sep 25, 2020 62.10 62.51 61.76 62.25 7,142,800 +0.00(+0.00%)
Sep 24, 2020 62.70 62.84 61.65 62.25 9,002,155 -0.84(-1.33%)
Sep 23, 2020 63.51 64.08 62.99 63.09 8,517,799 -0.31(-0.49%)
Sep 22, 2020 64.08 64.58 63.29 63.40 7,221,582 -0.81(-1.26%)
Sep 21, 2020 64.81 64.97 63.46 64.21 8,568,816 -0.84(-1.29%)
Sep 18, 2020 64.95 65.17 64.04 65.05 14,256,800 +0.01(+0.02%)
Sep 17, 2020 64.82 65.54 64.40 65.04 8,496,962 -0.61(-0.93%)
Sep 16, 2020 66.32 66.55 65.61 65.65 7,566,105 -0.55(-0.83%)
Sep 15, 2020 67.04 67.13 65.92 66.20 8,322,161 -0.14(-0.21%)
Sep 14, 2020 64.44 67.92 64.31 66.34 18,850,732 +0.76(+1.16%)
Sep 11, 2020 64.37 65.91 64.22 65.58 10,212,900 +1.81(+2.84%)
Sep 10, 2020 64.69 65.04 63.55 63.77 8,416,670 -0.74(-1.15%)
Sep 09, 2020 64.28 65.08 63.61 64.51 9,306,497 +0.37(+0.58%)
Sep 08, 2020 65.12 65.37 63.95 64.14 10,726,020 -1.87(-2.83%)
Sep 04, 2020 65.72 66.94 65.58 66.01 8,762,200 +0.10(+0.15%)
Sep 03, 2020 66.81 67.43 65.48 65.91 10,451,143 -0.88(-1.32%)
Sep 02, 2020 65.32 66.96 65.32 66.79 8,333,605 +0.96(+1.46%)
Sep 01, 2020 66.33 66.47 64.91 65.83 8,351,346 -0.92(-1.38%)
Aug 31, 2020 65.46 66.89 65.42 66.75 9,082,242 +1.49(+2.28%)
Aug 28, 2020 65.22 65.75 64.98 65.26 6,820,900 -0.29(-0.44%)
Aug 27, 2020 65.59 65.85 65.32 65.55 7,917,298 -0.05(-0.08%)
Aug 26, 2020 65.88 65.88 65.16 65.60 7,518,084 -0.45(-0.68%)
Aug 25, 2020 65.91 66.24 65.71 66.05 7,454,206 -0.03(-0.05%)
Aug 24, 2020 66.36 66.96 65.55 66.08 8,561,258 -0.42(-0.63%)
Aug 21, 2020 65.78 66.87 65.41 66.50 9,898,000 +0.45(+0.68%)
Aug 20, 2020 65.84 66.16 65.55 66.05 8,338,628 +0.35(+0.53%)
Aug 19, 2020 66.19 67.47 65.50 65.70 19,673,033 -3.36(-4.87%)
Aug 18, 2020 69.23 69.75 68.98 69.06 6,245,230 -0.09(-0.13%)
Aug 17, 2020 68.32 69.35 68.31 69.15 6,845,184 +0.65(+0.95%)
Aug 14, 2020 68.09 68.82 68.00 68.50 9,169,200 +0.32(+0.47%)
Aug 13, 2020 68.97 69.19 67.99 68.18 7,465,665 -0.66(-0.96%)
Aug 12, 2020 68.69 69.11 68.38 68.84 9,118,014 +0.74(+1.09%)
Aug 11, 2020 68.45 69.18 67.92 68.10 10,229,043 -0.41(-0.60%)
Aug 10, 2020 69.14 69.25 67.96 68.51 10,273,894 -0.84(-1.21%)
Aug 07, 2020 69.36 69.73 68.81 69.35 8,068,900 +0.54(+0.78%)
Aug 06, 2020 69.02 69.63 68.62 68.81 8,313,045 -0.19(-0.28%)
Aug 05, 2020 70.64 70.81 68.98 69.00 12,276,010 -1.80(-2.54%)
Aug 04, 2020 72.02 72.31 70.47 70.80 9,785,737 -0.93(-1.30%)
Aug 03, 2020 69.72 72.15 69.61 71.73 9,674,216 +2.20(+3.16%)
Jul 31, 2020 69.73 70.83 68.52 69.53 20,558,800 -2.80(-3.87%)
Jul 30, 2020 72.55 72.60 71.71 72.33 9,252,983 -0.68(-0.93%)
Jul 29, 2020 73.85 73.85 72.53 73.01 8,342,665 -0.72(-0.98%)
Jul 28, 2020 74.67 75.04 73.61 73.73 5,478,021 -0.81(-1.09%)
Jul 27, 2020 73.89 74.59 73.32 74.54 7,676,403 +0.90(+1.22%)
Jul 24, 2020 75.47 75.65 73.12 73.64 8,148,900 -1.92(-2.54%)
Jul 23, 2020 76.43 76.80 75.37 75.56 5,850,005 -0.69(-0.90%)
Jul 22, 2020 76.87 77.25 75.96 76.25 4,733,600 -0.53(-0.69%)
Jul 21, 2020 77.35 77.99 76.60 76.78 5,644,839 -1.30(-1.66%)
Jul 20, 2020 77.75 78.94 77.28 78.08 6,973,115 +0.57(+0.74%)
Jul 17, 2020 76.53 77.65 76.21 77.51 6,940,100 +0.87(+1.14%)
Jul 16, 2020 76.60 76.75 75.63 76.64 4,859,937 -0.01(-0.01%)
Jul 15, 2020 76.99 77.29 76.24 76.65 6,017,428 -0.54(-0.70%)
Jul 14, 2020 76.21 77.35 75.44 77.19 6,899,168 +0.51(+0.67%)
Jul 13, 2020 76.52 78.34 75.95 76.68 9,621,981 +0.36(+0.47%)
Jul 10, 2020 76.10 76.85 75.52 76.32 9,553,800 +1.61(+2.16%)
Jul 09, 2020 75.11 75.84 73.95 74.71 5,197,753 -0.94(-1.24%)
Jul 08, 2020 76.70 77.00 74.93 75.65 6,292,634 -0.77(-1.01%)
Jul 07, 2020 76.49 76.96 76.31 76.42 5,049,459 -0.34(-0.44%)
Jul 06, 2020 77.51 77.66 76.07 76.76 7,051,912 +0.41(+0.54%)
Jul 02, 2020 76.31 77.09 75.65 76.35 6,380,900 +0.29(+0.38%)
Jul 01, 2020 77.10 77.23 75.90 76.06 7,783,619 -0.88(-1.14%)
Jun 30, 2020 74.34 77.16 73.91 76.94 9,398,255 +2.38(+3.19%)
Jun 29, 2020 76.53 76.56 74.14 74.56 8,770,476 -0.01(-0.01%)
Jun 26, 2020 75.10 75.37 73.73 74.57 10,389,200 -0.92(-1.22%)
Jun 25, 2020 75.80 75.88 74.33 75.49 7,170,844 -0.44(-0.58%)
Jun 24, 2020 74.90 76.05 74.73 75.93 7,979,252 +0.88(+1.17%)
Jun 23, 2020 75.67 76.07 74.81 75.05 7,115,174 -0.62(-0.82%)
Jun 22, 2020 76.48 76.75 75.04 75.67 8,938,924 -1.80(-2.32%)
Jun 19, 2020 74.52 78.00 74.10 77.47 19,322,700 +3.43(+4.63%)
Jun 18, 2020 73.39 74.18 73.01 74.04 5,512,713 +0.28(+0.38%)
Jun 17, 2020 74.53 74.81 73.65 73.76 7,531,418 -0.86(-1.15%)
Jun 16, 2020 74.59 75.66 73.70 74.62 9,623,134 +0.65(+0.88%)
Jun 15, 2020 73.26 74.47 72.41 73.97 6,414,194 +0.77(+1.05%)
Jun 12, 2020 73.33 73.72 71.91 73.20 8,375,500 +0.36(+0.49%)
Jun 11, 2020 75.76 76.21 72.75 72.84 12,086,286 -4.23(-5.49%)
Jun 10, 2020 77.80 78.39 76.88 77.07 7,783,225 -0.52(-0.67%)
Jun 09, 2020 77.00 78.13 76.69 77.59 7,801,528 +0.62(+0.81%)
Jun 08, 2020 79.30 79.31 76.73 76.97 17,971,545 +0.22(+0.29%)
Jun 05, 2020 76.75 77.53 76.20 76.75 11,047,100 -0.79(-1.02%)
Jun 04, 2020 74.12 78.18 73.94 77.54 14,733,129 +3.14(+4.22%)
Jun 03, 2020 74.38 74.55 73.36 74.40 12,648,414 +1.14(+1.56%)
Jun 02, 2020 74.37 74.64 72.96 73.26 16,892,665 -1.90(-2.53%)
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.