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 29, 2020 64.24 66.23 63.26 65.99 28,758,096 +2.13(+3.33%)
May 28, 2020 63.58 64.58 63.51 63.86 12,401,019 +0.36(+0.56%)
May 27, 2020 61.37 63.57 61.37 63.50 13,858,113 +1.46(+2.35%)
May 26, 2020 62.72 62.99 61.39 62.04 14,510,925 -0.14(-0.22%)
May 22, 2020 61.97 62.31 61.65 62.18 7,393,517 -0.14(-0.22%)
May 21, 2020 62.29 62.68 61.80 62.32 8,480,000 -0.33(-0.53%)
May 20, 2020 61.73 62.82 61.65 62.65 15,829,773 +1.31(+2.14%)
May 19, 2020 62.46 63.46 61.30 61.33 16,675,200 -2.05(-3.24%)
May 18, 2020 64.82 64.86 62.62 63.38 19,581,388 -1.27(-1.97%)
May 15, 2020 64.83 65.16 63.97 64.66 14,567,531 -0.82(-1.26%)
May 14, 2020 64.90 65.97 64.29 65.48 12,629,032 +0.14(+0.22%)
May 13, 2020 67.23 67.27 65.20 65.33 13,159,301 -0.75(-1.14%)
May 12, 2020 68.00 68.23 66.05 66.09 14,302,329 -2.42(-3.53%)
May 11, 2020 65.94 68.61 65.81 68.50 15,724,457 +2.81(+4.27%)
May 08, 2020 65.93 66.50 65.17 65.70 12,449,048 -0.10(-0.15%)
May 07, 2020 66.05 66.49 65.12 65.80 15,904,449 +0.12(+0.18%)
May 06, 2020 66.89 67.28 65.50 65.68 14,834,669 -1.42(-2.11%)
May 05, 2020 67.26 67.68 66.56 67.10 17,594,084 -0.94(-1.38%)
May 04, 2020 69.20 69.32 67.14 68.04 22,622,526 +0.25(+0.38%)
May 01, 2020 68.84 69.01 65.81 67.78 40,690,172 -3.43(-4.82%)
Apr 30, 2020 72.46 72.63 68.95 71.22 46,304,892 +0.73(+1.03%)
Apr 29, 2020 71.19 72.07 67.87 70.49 92,119,912 +3.79(+5.68%)
Apr 28, 2020 67.73 67.89 66.20 66.70 11,522,227 -1.04(-1.54%)
Apr 27, 2020 67.74 68.17 66.33 67.74 17,259,254 +0.22(+0.33%)
Apr 24, 2020 65.37 67.95 64.65 67.52 28,827,804 +1.49(+2.26%)
Apr 23, 2020 69.67 71.22 63.08 66.03 77,145,432 -2.91(-4.22%)
Apr 22, 2020 67.47 69.15 66.82 68.94 16,489,966 +2.36(+3.54%)
Apr 21, 2020 68.04 69.72 66.35 66.58 23,552,500 -2.31(-3.36%)
Apr 20, 2020 70.36 72.22 68.38 68.89 36,552,788 -2.31(-3.25%)
Apr 17, 2020 72.21 72.73 68.68 71.21 111,283,024 +6.32(+9.73%)
Apr 16, 2020 63.45 65.25 63.12 64.89 23,550,326 +1.62(+2.56%)
Apr 15, 2020 64.57 64.93 63.14 63.27 13,432,952 -2.65(-4.01%)
Apr 14, 2020 64.04 66.00 63.88 65.92 16,956,398 +2.09(+3.28%)
Apr 13, 2020 64.27 64.43 62.49 63.82 19,147,610 +1.50(+2.41%)
Apr 09, 2020 63.05 63.25 61.85 62.32 15,122,245 -1.25(-1.97%)
Apr 08, 2020 63.36 63.70 62.37 63.58 14,394,253 +0.27(+0.43%)
Apr 07, 2020 65.54 65.86 61.47 63.31 23,484,802 -2.59(-3.94%)
Apr 06, 2020 67.18 67.53 64.33 65.90 22,524,660 -0.41(-0.61%)
Apr 03, 2020 65.63 67.38 64.74 66.31 22,907,706 +1.04(+1.60%)
Apr 02, 2020 60.88 65.69 60.52 65.27 24,152,094 +3.79(+6.16%)
Apr 01, 2020 63.01 63.07 61.04 61.48 14,355,873 -1.91(-3.01%)
Mar 31, 2020 64.39 64.71 62.56 63.38 14,290,976 -0.99(-1.54%)
Mar 30, 2020 63.88 64.79 62.65 64.38 18,783,544 +2.61(+4.23%)
Mar 27, 2020 62.49 63.92 60.97 61.76 19,486,948 -0.86(-1.37%)
Mar 26, 2020 59.26 62.66 59.14 62.62 21,656,324 +3.56(+6.03%)
Mar 25, 2020 62.63 63.15 58.79 59.06 28,451,794 -3.65(-5.81%)
Mar 24, 2020 63.70 64.29 61.14 62.71 24,287,446 +1.14(+1.86%)
Mar 23, 2020 63.84 63.84 58.38 61.56 23,425,714 -0.55(-0.89%)
Mar 20, 2020 67.40 69.18 61.19 62.11 41,412,020 -4.48(-6.73%)
Mar 19, 2020 68.66 72.89 66.38 66.60 54,559,560 -0.74(-1.10%)
Mar 18, 2020 62.41 67.83 61.87 67.33 41,192,552 +4.15(+6.58%)
Mar 17, 2020 59.35 64.50 58.50 63.18 33,983,316 +6.17(+10.83%)
Mar 16, 2020 57.01 61.72 54.61 57.01 31,555,530 -2.98(-4.96%)
Mar 13, 2020 60.98 61.04 57.23 59.98 35,521,528 +1.84(+3.16%)
Mar 12, 2020 59.72 61.77 57.55 58.14 31,059,050 -3.76(-6.08%)
Mar 11, 2020 62.08 63.32 61.14 61.91 38,137,936 +1.14(+1.88%)
Mar 10, 2020 63.43 63.47 57.78 60.77 32,809,248 -0.99(-1.61%)
Mar 09, 2020 65.45 65.68 61.40 61.76 39,072,468 -5.63(-8.35%)
Mar 06, 2020 63.27 67.53 63.08 67.38 37,743,516 +3.44(+5.37%)
Mar 05, 2020 63.00 65.10 62.61 63.95 27,019,068 +0.10(+0.16%)
Mar 04, 2020 62.92 63.85 60.98 63.85 28,246,528 +1.51(+2.43%)
Mar 03, 2020 62.39 62.85 60.07 62.34 29,122,194 -1.00(-1.58%)
Mar 02, 2020 59.07 63.34 58.87 63.34 37,003,828 +5.07(+8.71%)
Feb 28, 2020 58.94 59.71 55.97 58.26 40,243,632 -2.77(-4.54%)
Feb 27, 2020 65.78 66.26 60.70 61.03 61,240,892 -1.71(-2.73%)
Feb 26, 2020 59.91 63.39 59.40 62.75 41,666,040 +3.86(+6.56%)
Feb 25, 2020 61.93 62.03 57.98 58.88 46,603,216 -2.35(-3.84%)
Feb 24, 2020 62.07 62.60 60.14 61.24 50,944,624 +2.69(+4.59%)
Feb 21, 2020 56.43 58.62 56.12 58.55 26,859,484 +2.27(+4.03%)
Feb 20, 2020 56.50 56.58 55.52 56.28 10,348,869 -0.29(-0.52%)
Feb 19, 2020 56.45 56.73 56.13 56.57 9,222,377 +0.29(+0.51%)
Feb 18, 2020 56.75 56.95 56.04 56.29 11,791,344 -0.46(-0.81%)
Feb 14, 2020 56.62 56.83 56.31 56.75 10,844,032 +0.64(+1.14%)
Feb 13, 2020 56.39 56.93 55.88 56.11 9,552,275 -0.13(-0.22%)
Feb 12, 2020 56.70 56.97 55.71 56.24 16,548,707 -0.68(-1.20%)
Feb 11, 2020 57.90 57.95 56.70 56.92 15,291,548 -1.03(-1.78%)
Feb 10, 2020 58.23 58.30 56.79 57.95 28,958,996 +0.10(+0.17%)
Feb 07, 2020 58.78 59.80 57.45 57.85 32,523,882 +0.55(+0.97%)
Feb 06, 2020 56.52 58.72 55.48 57.30 34,228,608 +1.97(+3.55%)
Feb 05, 2020 55.62 55.90 53.82 55.33 25,207,778 -1.29(-2.27%)
Feb 04, 2020 57.12 57.13 56.18 56.62 18,866,552 +0.87(+1.57%)
Feb 03, 2020 56.90 57.69 55.01 55.74 42,296,784 +2.65(+5.00%)
Jan 31, 2020 53.59 53.70 52.58 53.09 13,591,409 -0.70(-1.30%)
Jan 30, 2020 53.68 53.84 52.95 53.79 10,442,023 -0.23(-0.42%)
Jan 29, 2020 54.11 54.72 53.94 54.01 8,417,785 -0.05(-0.09%)
Jan 28, 2020 53.97 54.50 53.84 54.06 12,191,749 +0.45(+0.83%)
Jan 27, 2020 52.92 54.00 52.75 53.62 12,406,705 +0.57(+1.08%)
Jan 24, 2020 53.82 53.93 52.79 53.05 22,244,016 -0.66(-1.24%)
Jan 23, 2020 53.13 53.81 52.70 53.71 17,438,126 +0.43(+0.80%)
Jan 22, 2020 52.75 53.35 52.58 53.28 9,411,927 +0.67(+1.28%)
Jan 21, 2020 52.84 52.85 52.27 52.61 14,596,486 -0.29(-0.56%)
Jan 17, 2020 53.34 53.34 52.56 52.90 16,020,929 -0.18(-0.35%)
Jan 16, 2020 54.00 54.08 53.02 53.09 12,657,490 -0.76(-1.40%)
Jan 15, 2020 53.82 54.54 53.74 53.84 8,428,606 -0.08(-0.16%)
Jan 14, 2020 54.10 54.23 53.68 53.93 11,821,073 -0.09(-0.17%)
Jan 13, 2020 54.64 54.82 53.83 54.02 8,177,212 -0.60(-1.11%)
Jan 10, 2020 55.44 55.52 54.58 54.63 6,135,705 -0.68(-1.23%)
Jan 09, 2020 55.28 55.50 54.85 55.31 7,074,132 +0.03(+0.06%)
Jan 08, 2020 54.69 55.64 54.44 55.27 7,865,806 +0.57(+1.04%)
Jan 07, 2020 54.82 54.84 53.90 54.70 9,622,072 -0.45(-0.81%)
Jan 06, 2020 54.32 55.29 54.31 55.15 9,819,873 +0.49(+0.89%)
Jan 03, 2020 54.29 54.91 54.23 54.66 5,582,968 -0.13(-0.25%)
Jan 02, 2020 55.05 55.22 54.63 54.79 5,997,816 +0.21(+0.38%)
Dec 31, 2019 54.31 54.65 54.05 54.58 8,315,583 +0.04(+0.08%)
Dec 30, 2019 55.21 55.52 54.44 54.54 6,981,336 -0.86(-1.55%)
Dec 27, 2019 55.76 55.85 55.20 55.40 5,314,754 -0.37(-0.66%)
Dec 26, 2019 56.04 56.20 55.57 55.77 4,199,828 -0.28(-0.49%)
Dec 24, 2019 56.12 56.23 55.68 56.04 2,340,115 -0.03(-0.04%)
Dec 23, 2019 56.03 56.62 55.89 56.07 8,378,742 -0.08(-0.15%)
Dec 20, 2019 55.10 56.28 54.74 56.15 27,915,912 +1.31(+2.39%)
Dec 19, 2019 55.36 55.36 54.73 54.84 11,303,936 -0.33(-0.59%)
Dec 18, 2019 55.70 55.86 54.82 55.17 12,030,416 -0.44(-0.79%)
Dec 17, 2019 55.59 55.78 55.26 55.61 9,382,467 +0.07(+0.12%)
Dec 16, 2019 55.65 56.10 55.52 55.54 13,866,108 +0.29(+0.53%)
Dec 13, 2019 55.65 56.12 54.99 55.25 9,760,700 -1.56(-2.75%)
Dec 12, 2019 56.41 57.25 56.30 56.81 6,823,831 +0.40(+0.71%)
Dec 11, 2019 56.05 56.58 55.85 56.41 6,716,961 +0.58(+1.04%)
Dec 10, 2019 55.63 55.91 55.03 55.82 5,134,462 +0.12(+0.22%)
Dec 09, 2019 55.91 56.49 55.62 55.70 7,190,233 -0.12(-0.22%)
Dec 06, 2019 55.28 56.21 54.99 55.82 4,975,284 +0.96(+1.74%)
Dec 05, 2019 55.67 55.72 54.43 54.87 7,026,928 -0.68(-1.23%)
Dec 04, 2019 55.17 55.94 54.97 55.55 6,120,476 +0.57(+1.03%)
Dec 03, 2019 54.75 55.09 54.23 54.98 6,469,616 -0.04(-0.08%)
Dec 02, 2019 55.97 56.19 54.87 55.02 9,183,082 -0.93(-1.67%)
Nov 29, 2019 55.79 56.06 55.60 55.96 3,194,929 +0.10(+0.18%)
Nov 27, 2019 55.99 56.16 55.51 55.86 5,985,266 +0.43(+0.78%)
Nov 26, 2019 55.73 56.30 55.42 55.42 8,319,589 -0.52(-0.92%)
Nov 25, 2019 54.55 55.99 54.50 55.94 9,003,813 +1.63(+3.00%)
Nov 22, 2019 54.75 54.87 54.25 54.31 5,514,582 -0.39(-0.71%)
Nov 21, 2019 54.18 54.76 53.68 54.70 6,478,187 +0.71(+1.31%)
Nov 20, 2019 53.91 54.34 53.66 53.99 9,173,240 -0.10(-0.18%)
Nov 19, 2019 53.87 54.13 53.68 54.09 7,372,243 +0.59(+1.10%)
Nov 18, 2019 53.99 54.23 53.03 53.50 7,406,490 -0.65(-1.20%)
Nov 15, 2019 53.39 54.28 53.26 54.15 8,301,674 +1.05(+1.97%)
Nov 14, 2019 52.62 53.26 51.91 53.10 9,070,291 +0.40(+0.76%)
Nov 13, 2019 53.39 53.39 52.51 52.70 5,498,376 -0.82(-1.54%)
Nov 12, 2019 53.73 53.98 53.39 53.53 5,098,872 -0.27(-0.50%)
Nov 11, 2019 54.11 54.22 53.53 53.79 4,441,747 -0.62(-1.13%)
Nov 08, 2019 52.87 54.53 52.86 54.41 5,951,860 +1.18(+2.22%)
Nov 07, 2019 54.11 54.23 52.79 53.23 9,307,930 -1.21(-2.22%)
Nov 06, 2019 54.62 55.07 54.15 54.43 7,221,492 +0.02(+0.03%)
Nov 05, 2019 54.43 55.15 54.25 54.42 7,929,713 +0.15(+0.28%)
Nov 04, 2019 54.23 54.49 53.29 54.27 8,339,762 +0.46(+0.85%)
Nov 01, 2019 53.24 54.08 53.06 53.81 5,956,306 +0.79(+1.49%)
Oct 31, 2019 52.35 53.11 52.21 53.02 7,736,255 +0.47(+0.89%)
Oct 30, 2019 52.80 52.93 52.15 52.55 7,557,361 -0.25(-0.47%)
Oct 29, 2019 53.26 53.26 52.64 52.80 6,650,050 -0.23(-0.44%)
Oct 28, 2019 52.95 53.21 52.25 53.04 9,438,717 +0.34(+0.65%)
Oct 25, 2019 52.43 53.49 52.03 52.69 14,437,385 -2.23(-4.06%)
Oct 24, 2019 55.55 55.55 54.62 54.92 6,729,864 -0.48(-0.87%)
Oct 23, 2019 54.69 55.47 54.53 55.41 7,322,939 +0.60(+1.09%)
Oct 22, 2019 54.68 55.42 54.65 54.81 7,311,178 +0.54(+1.00%)
Oct 21, 2019 54.04 54.40 53.93 54.27 4,683,802 +0.25(+0.46%)
Oct 18, 2019 54.43 54.47 53.43 54.02 10,581,192 -0.27(-0.49%)
Oct 17, 2019 54.34 54.66 53.91 54.28 5,634,863 -0.06(-0.11%)
Oct 16, 2019 54.14 54.82 54.09 54.34 5,841,829 +0.00(+0.00%)
Oct 15, 2019 53.95 54.71 53.77 54.34 6,885,899 +0.66(+1.22%)
Oct 14, 2019 53.12 54.11 53.12 53.68 5,478,046 +0.43(+0.81%)
Oct 11, 2019 53.22 53.67 52.99 53.25 6,790,006 +0.61(+1.15%)
Oct 10, 2019 51.70 52.76 51.60 52.64 7,026,027 +1.07(+2.07%)
Oct 09, 2019 51.84 51.95 51.40 51.58 4,391,177 +0.24(+0.47%)
Oct 08, 2019 51.87 52.00 51.07 51.34 5,575,642 -0.87(-1.66%)
Oct 07, 2019 52.05 52.91 51.83 52.20 7,269,516 +0.14(+0.27%)
Oct 04, 2019 51.97 52.20 51.53 52.06 6,243,379 +0.27(+0.53%)
Oct 03, 2019 51.38 51.88 50.67 51.79 7,863,898 +0.51(+0.99%)
Oct 02, 2019 52.38 52.38 51.20 51.28 7,998,018 -1.33(-2.53%)
Oct 01, 2019 52.93 53.53 52.39 52.61 5,893,771 -0.13(-0.25%)
Sep 30, 2019 52.34 53.10 52.31 52.74 10,407,409 +0.40(+0.76%)
Sep 27, 2019 52.90 53.19 52.07 52.34 8,905,740 -0.33(-0.63%)
Sep 26, 2019 53.61 53.61 52.50 52.68 7,820,394 -0.75(-1.40%)
Sep 25, 2019 53.68 53.96 53.28 53.43 5,948,897 -0.30(-0.56%)
Sep 24, 2019 54.92 54.95 53.46 53.73 7,060,257 -0.97(-1.78%)
Sep 23, 2019 55.13 55.20 53.99 54.70 6,689,028 -0.57(-1.04%)
Sep 20, 2019 54.83 55.77 54.83 55.27 11,746,425 +0.38(+0.70%)
Sep 19, 2019 54.80 55.29 54.63 54.89 5,046,626 +0.20(+0.37%)
Sep 18, 2019 54.93 55.05 54.18 54.69 5,226,794 -0.37(-0.68%)
Sep 17, 2019 54.84 55.12 54.33 55.07 5,804,269 +0.21(+0.38%)
Sep 16, 2019 55.17 55.28 54.64 54.86 5,580,594 -0.50(-0.90%)
Sep 13, 2019 55.55 56.16 54.89 55.36 5,785,432 +0.13(+0.24%)
Sep 12, 2019 56.17 56.21 55.14 55.22 7,805,224 -0.91(-1.62%)
Sep 11, 2019 55.23 56.20 55.23 56.13 10,735,739 +0.82(+1.49%)
Sep 10, 2019 54.48 55.39 54.23 55.31 8,999,154 +0.62(+1.13%)
Sep 09, 2019 53.30 54.89 53.29 54.69 10,553,114 +1.24(+2.33%)
Sep 06, 2019 53.01 53.59 52.70 53.44 8,287,883 +0.63(+1.19%)
Sep 05, 2019 52.31 53.18 52.22 52.82 7,290,605 +0.65(+1.25%)
Sep 04, 2019 52.24 52.50 51.44 52.17 7,158,370 +0.25(+0.48%)
Sep 03, 2019 52.07 52.22 51.34 51.92 5,954,584 -0.47(-0.90%)
Aug 30, 2019 52.76 52.78 51.82 52.39 6,429,649 -0.17(-0.33%)
Aug 29, 2019 52.99 53.11 52.17 52.56 5,771,507 +0.09(+0.17%)
Aug 28, 2019 51.98 52.92 51.72 52.47 6,599,647 +0.27(+0.52%)
Aug 27, 2019 52.36 52.68 51.89 52.20 6,339,624 +0.26(+0.49%)
Aug 26, 2019 52.19 52.22 51.39 51.94 4,916,027 +0.40(+0.78%)
Aug 23, 2019 52.83 53.32 51.28 51.54 9,082,675 -1.41(-2.66%)
Aug 22, 2019 53.02 53.34 52.39 52.95 6,167,408 +0.07(+0.14%)
Aug 21, 2019 52.80 52.98 52.50 52.87 5,450,204 +0.57(+1.09%)
Aug 20, 2019 52.80 53.02 52.26 52.31 6,411,646 -0.55(-1.05%)
Aug 19, 2019 52.51 53.11 52.51 52.86 7,475,096 +0.80(+1.54%)
Aug 16, 2019 52.28 52.36 51.81 52.06 9,209,541 +0.22(+0.43%)
Aug 15, 2019 52.17 52.61 51.81 51.84 5,771,945 -0.21(-0.40%)
Aug 14, 2019 52.51 52.60 51.88 52.04 7,740,578 -0.97(-1.84%)
Aug 13, 2019 52.54 53.58 52.54 53.01 5,848,610 +0.26(+0.50%)
Aug 12, 2019 53.53 53.98 52.35 52.75 6,917,523 -1.04(-1.93%)
Aug 09, 2019 53.34 54.19 53.06 53.79 6,346,932 +0.35(+0.65%)
Aug 08, 2019 52.54 53.51 52.45 53.44 6,293,391 +0.78(+1.47%)
Aug 07, 2019 52.22 52.93 51.56 52.67 6,610,621 -0.08(-0.16%)
Aug 06, 2019 52.32 52.89 51.65 52.75 8,552,580 +0.51(+0.98%)
Aug 05, 2019 53.01 53.28 51.84 52.24 8,767,704 -1.31(-2.45%)
Aug 02, 2019 53.75 53.97 52.97 53.55 8,190,490 -0.43(-0.79%)
Aug 01, 2019 54.14 55.06 53.66 53.98 10,018,477 -0.04(-0.08%)
Jul 31, 2019 54.13 55.01 52.90 54.02 12,572,480 -1.29(-2.34%)
Jul 30, 2019 55.90 55.93 54.96 55.32 8,116,775 -0.64(-1.15%)
Jul 29, 2019 56.14 56.40 55.49 55.96 6,756,156 +0.78(+1.42%)
Jul 26, 2019 54.71 55.27 54.35 55.18 5,810,238 +0.49(+0.90%)
Jul 25, 2019 54.89 55.30 54.58 54.68 4,925,749 -0.26(-0.48%)
Jul 24, 2019 54.81 55.09 54.28 54.94 5,569,573 +0.20(+0.36%)
Jul 23, 2019 53.65 54.78 53.33 54.75 9,526,212 +1.23(+2.30%)
Jul 22, 2019 53.84 54.27 53.39 53.52 7,644,273 -0.11(-0.20%)
Jul 19, 2019 55.67 55.68 53.52 53.62 10,765,770 -1.79(-3.23%)
Jul 18, 2019 54.94 55.74 54.66 55.41 4,854,490 +0.24(+0.43%)
Jul 17, 2019 55.35 55.59 55.08 55.18 5,892,676 -0.02(-0.03%)
Jul 16, 2019 56.12 56.23 54.83 55.19 6,759,509 -0.93(-1.66%)
Jul 15, 2019 55.22 56.27 55.11 56.12 9,089,707 +1.49(+2.73%)
Jul 12, 2019 54.56 54.97 54.32 54.63 5,749,716 +0.06(+0.11%)
Jul 11, 2019 55.25 55.56 54.04 54.57 7,074,195 -1.05(-1.88%)
Jul 10, 2019 56.07 56.50 55.16 55.62 4,939,188 -0.24(-0.43%)
Jul 09, 2019 55.39 56.21 55.03 55.86 6,308,590 +0.22(+0.40%)
Jul 08, 2019 56.29 56.45 54.71 55.64 8,722,830 -0.87(-1.53%)
Jul 05, 2019 56.53 57.17 56.35 56.50 4,994,949 -0.39(-0.68%)
Jul 03, 2019 56.95 56.95 56.33 56.89 3,524,469 +0.13(+0.23%)
Jul 02, 2019 56.59 56.84 56.03 56.76 7,289,532 +0.78(+1.39%)
Jul 01, 2019 56.07 56.77 55.47 55.98 7,301,270 +0.28(+0.50%)
Jun 28, 2019 55.36 56.08 55.13 55.70 23,945,266 +0.40(+0.72%)
Jun 27, 2019 54.94 55.56 54.63 55.31 7,273,594 +0.33(+0.60%)
Jun 26, 2019 56.48 56.51 54.89 54.98 11,496,804 -1.48(-2.63%)
Jun 25, 2019 56.68 57.70 56.17 56.46 7,632,852 -0.30(-0.52%)
Jun 24, 2019 57.00 57.29 56.64 56.76 4,868,102 -0.45(-0.78%)
Jun 21, 2019 56.50 57.28 56.29 57.20 10,574,380 +0.67(+1.18%)
Jun 20, 2019 56.72 57.15 55.83 56.54 6,025,932 +0.26(+0.45%)
Jun 19, 2019 56.09 56.40 55.77 56.28 5,631,465 +0.05(+0.09%)
Jun 18, 2019 55.78 56.81 55.55 56.23 8,957,848 +0.91(+1.64%)
Jun 17, 2019 54.80 55.61 54.47 55.32 6,412,808 +0.61(+1.12%)
Jun 14, 2019 55.17 55.22 54.58 54.71 6,469,189 -0.52(-0.94%)
Jun 13, 2019 54.67 55.45 54.66 55.23 5,400,725 +0.69(+1.27%)
Jun 12, 2019 54.21 55.10 54.07 54.54 7,844,759 +0.56(+1.03%)
Jun 11, 2019 54.01 54.58 53.86 53.98 6,299,162 -0.02(-0.03%)
Jun 10, 2019 53.41 54.12 53.32 54.00 7,276,338 +0.63(+1.18%)
Jun 07, 2019 52.38 53.60 51.84 53.37 7,658,857 +1.32(+2.54%)
Jun 06, 2019 52.64 52.92 51.92 52.05 6,100,717 -0.58(-1.10%)
Jun 05, 2019 52.92 52.96 51.94 52.63 6,399,677 +0.10(+0.19%)
Jun 04, 2019 52.25 52.86 51.99 52.53 6,915,488 +0.37(+0.70%)
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.