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
Gilead Sciences
(NQ:
GILD
)
67.72
-0.14 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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 (%)
Jun 30, 2022
57.90
58.33
57.28
57.77
6,860,421
-0.63(-1.07%)
Jun 29, 2022
58.24
58.85
57.87
58.40
6,221,118
+0.25(+0.43%)
Jun 28, 2022
58.72
59.34
58.07
58.14
6,596,549
-0.58(-0.99%)
Jun 27, 2022
58.82
59.38
58.54
58.72
7,047,543
-0.23(-0.40%)
Jun 24, 2022
58.70
59.00
57.81
58.96
9,851,827
+0.47(+0.80%)
Jun 23, 2022
57.84
58.55
57.71
58.49
7,755,066
+1.00(+1.74%)
Jun 22, 2022
56.20
57.99
56.16
57.49
9,679,747
+0.93(+1.65%)
Jun 21, 2022
55.39
56.62
55.06
56.55
9,831,595
+1.85(+3.38%)
Jun 17, 2022
53.62
54.95
53.54
54.70
14,686,864
+0.76(+1.40%)
Jun 16, 2022
53.89
54.33
53.46
53.95
10,145,498
-0.63(-1.15%)
Jun 15, 2022
54.20
55.11
53.94
54.57
6,952,720
+0.56(+1.04%)
Jun 14, 2022
54.55
55.93
53.43
54.01
10,778,331
-0.59(-1.08%)
Jun 13, 2022
55.44
55.78
54.37
54.60
10,452,762
-1.47(-2.62%)
Jun 10, 2022
55.92
56.47
55.67
56.07
8,835,252
-0.41(-0.72%)
Jun 09, 2022
57.47
57.85
56.45
56.47
5,679,002
-1.11(-1.92%)
Jun 08, 2022
57.45
58.15
57.33
57.58
7,852,222
-0.15(-0.26%)
Jun 07, 2022
56.95
57.78
56.75
57.73
7,410,901
+0.47(+0.82%)
Jun 06, 2022
57.77
58.17
56.91
57.26
8,521,310
-1.31(-2.24%)
Jun 03, 2022
58.57
59.19
58.38
58.57
5,664,388
-0.01(-0.02%)
Jun 02, 2022
59.67
59.74
57.52
58.58
8,514,647
-1.21(-2.02%)
Jun 01, 2022
60.25
60.31
59.33
59.79
6,280,642
-0.07(-0.12%)
May 31, 2022
59.54
60.03
58.77
59.86
14,904,031
+0.05(+0.08%)
May 27, 2022
59.47
59.85
58.99
59.82
6,972,397
+0.30(+0.51%)
May 26, 2022
60.15
60.43
59.51
59.51
6,207,456
-0.50(-0.83%)
May 25, 2022
59.49
60.18
59.09
60.01
7,704,834
+0.61(+1.03%)
May 24, 2022
59.02
59.46
58.55
59.40
8,951,565
+0.64(+1.08%)
May 23, 2022
59.44
59.84
58.70
58.76
7,861,336
-0.17(-0.28%)
May 20, 2022
58.50
58.99
57.90
58.93
7,380,304
+0.53(+0.90%)
May 19, 2022
58.24
58.69
57.98
58.40
9,569,458
+0.05(+0.08%)
May 18, 2022
58.28
59.01
57.87
58.36
10,381,851
+0.04(+0.06%)
May 17, 2022
57.62
58.36
57.05
58.32
6,074,565
+0.87(+1.51%)
May 16, 2022
57.57
57.91
57.17
57.45
6,669,453
-0.12(-0.21%)
May 13, 2022
57.79
57.79
56.83
57.57
10,307,985
-0.10(-0.18%)
May 12, 2022
56.03
57.69
55.97
57.67
10,536,713
+1.77(+3.17%)
May 11, 2022
55.67
56.83
55.65
55.90
11,076,011
-1.13(-1.97%)
May 10, 2022
57.12
57.73
56.83
57.03
10,531,805
+0.09(+0.16%)
May 09, 2022
56.12
57.59
56.06
56.94
10,068,116
+0.46(+0.82%)
May 06, 2022
56.43
56.68
55.75
56.47
8,090,495
-0.16(-0.28%)
May 05, 2022
57.00
57.58
56.05
56.63
9,497,571
-0.67(-1.18%)
May 04, 2022
55.99
57.52
55.63
57.31
8,761,419
+1.62(+2.90%)
May 03, 2022
55.95
56.15
55.04
55.69
11,249,563
+0.02(+0.03%)
May 02, 2022
54.97
55.78
54.60
55.67
10,259,389
+0.90(+1.63%)
Apr 29, 2022
56.83
57.29
54.71
54.78
11,355,915
-2.05(-3.61%)
Apr 28, 2022
56.71
56.90
55.94
56.83
11,685,999
-0.03(-0.05%)
Apr 27, 2022
57.04
57.28
56.47
56.85
8,517,362
-0.17(-0.29%)
Apr 26, 2022
57.60
58.03
57.00
57.02
7,502,979
-0.81(-1.40%)
Apr 25, 2022
57.67
57.91
56.61
57.83
8,079,139
+0.37(+0.64%)
Apr 22, 2022
58.87
58.95
57.39
57.46
8,300,350
-1.38(-2.35%)
Apr 21, 2022
58.66
59.34
58.31
58.85
7,230,115
+0.14(+0.24%)
Apr 20, 2022
58.15
59.22
58.14
58.71
8,274,850
+0.76(+1.31%)
Apr 19, 2022
56.86
58.15
56.84
57.95
6,693,512
+1.11(+1.95%)
Apr 18, 2022
56.95
57.43
56.65
56.84
6,479,582
-0.22(-0.39%)
Apr 14, 2022
57.30
57.56
56.77
57.07
10,562,353
-0.22(-0.39%)
Apr 13, 2022
56.88
57.33
56.58
57.29
7,452,630
+0.40(+0.70%)
Apr 12, 2022
57.58
57.67
56.50
56.89
8,396,196
-0.24(-0.42%)
Apr 11, 2022
57.99
58.21
57.08
57.13
8,768,560
-0.38(-0.66%)
Apr 08, 2022
56.57
57.99
56.52
57.51
11,541,250
+1.21(+2.15%)
Apr 07, 2022
56.12
56.81
55.87
56.30
10,149,806
+0.16(+0.28%)
Apr 06, 2022
55.38
56.32
55.30
56.14
7,750,180
+0.99(+1.79%)
Apr 05, 2022
55.71
56.48
55.10
55.15
7,655,900
-0.85(-1.52%)
Apr 04, 2022
55.08
56.17
54.68
56.00
9,793,963
+0.92(+1.68%)
Apr 01, 2022
54.87
55.10
54.07
55.08
9,263,446
+0.20(+0.37%)
Mar 31, 2022
55.36
55.40
54.89
54.88
8,911,423
-0.19(-0.35%)
Mar 30, 2022
55.77
56.07
54.84
55.07
9,331,461
-0.80(-1.44%)
Mar 29, 2022
55.11
55.90
55.02
55.87
8,721,830
+1.25(+2.28%)
Mar 28, 2022
54.42
54.80
54.16
54.63
11,432,486
+0.25(+0.46%)
Mar 25, 2022
54.63
54.86
54.28
54.38
10,111,544
-0.21(-0.39%)
Mar 24, 2022
54.43
54.96
54.25
54.59
8,601,446
+0.27(+0.49%)
Mar 23, 2022
55.39
55.66
54.27
54.32
9,845,846
-1.04(-1.88%)
Mar 22, 2022
55.35
55.50
54.74
55.37
9,599,086
+0.30(+0.54%)
Mar 21, 2022
54.78
55.87
54.71
55.07
8,732,028
+0.22(+0.40%)
Mar 18, 2022
54.67
54.97
53.98
54.85
19,715,666
+0.20(+0.37%)
Mar 17, 2022
53.65
54.78
53.27
54.65
13,510,237
+1.14(+2.12%)
Mar 16, 2022
54.16
54.16
52.79
53.51
15,026,725
-0.32(-0.60%)
Mar 15, 2022
53.93
54.27
53.22
53.83
11,694,028
+0.16(+0.29%)
Mar 14, 2022
53.46
54.24
53.27
53.68
13,583,483
+0.81(+1.54%)
Mar 11, 2022
53.15
53.95
52.82
52.87
14,271,037
+0.07(+0.14%)
Mar 10, 2022
53.40
53.50
52.25
52.79
14,529,546
-0.98(-1.83%)
Mar 09, 2022
54.70
54.96
53.70
53.78
15,006,030
-0.49(-0.91%)
Mar 08, 2022
54.90
55.28
53.81
54.27
15,234,250
-0.66(-1.19%)
Mar 07, 2022
53.75
56.74
53.68
54.93
20,246,888
-1.46(-2.59%)
Mar 04, 2022
55.67
56.72
55.60
56.38
10,296,142
+0.14(+0.24%)
Mar 03, 2022
56.09
56.51
55.92
56.25
14,284,489
+0.43(+0.77%)
Mar 02, 2022
55.09
56.06
54.87
55.82
15,734,228
+0.89(+1.63%)
Mar 01, 2022
54.63
55.47
54.57
54.93
11,733,152
-0.13(-0.23%)
Feb 28, 2022
54.92
55.12
53.94
55.05
14,799,186
-0.66(-1.18%)
Feb 25, 2022
55.50
56.22
55.60
55.71
14,408,533
+0.46(+0.84%)
Feb 24, 2022
55.34
55.85
54.75
55.24
16,287,819
-0.67(-1.21%)
Feb 23, 2022
55.57
56.17
55.42
55.92
10,609,559
+0.34(+0.61%)
Feb 22, 2022
55.50
55.86
55.32
55.58
11,828,711
-0.06(-0.11%)
Feb 18, 2022
55.65
0
-0.22(-0.39%)
Feb 17, 2022
56.12
56.24
55.53
55.86
14,635,506
-0.56(-0.99%)
Feb 16, 2022
55.78
56.74
55.75
56.42
23,977,466
+0.52(+0.93%)
Feb 15, 2022
55.71
56.07
55.57
55.90
11,536,664
+0.20(+0.36%)
Feb 14, 2022
56.59
56.65
55.44
55.70
12,444,661
-0.88(-1.55%)
Feb 11, 2022
56.55
57.31
56.29
56.58
14,477,190
+0.26(+0.45%)
Feb 10, 2022
57.52
57.52
56.25
56.32
16,429,261
-1.45(-2.51%)
Feb 09, 2022
58.23
58.32
57.70
57.77
14,449,668
-0.29(-0.50%)
Feb 08, 2022
58.18
58.64
57.86
58.06
13,213,210
-0.05(-0.09%)
Feb 07, 2022
58.33
58.53
57.68
58.12
15,786,323
-0.13(-0.22%)
Feb 04, 2022
59.20
59.80
58.22
58.24
13,596,531
-1.36(-2.28%)
Feb 03, 2022
59.77
59.60
13,690,479
-0.39(-0.65%)
Feb 02, 2022
59.70
60.17
58.35
59.99
20,139,678
-2.42(-3.87%)
Feb 01, 2022
62.70
62.71
61.90
62.41
11,466,174
-0.36(-0.57%)
Jan 28, 2022
61.41
62.77
61.09
62.76
12,632,393
+1.45(+2.36%)
Jan 27, 2022
61.44
62.61
61.27
61.31
10,228,894
-0.06(-0.10%)
Jan 26, 2022
61.35
62.49
61.04
61.38
12,375,726
-1.37(-2.18%)
Jan 25, 2022
62.03
63.18
61.88
62.75
10,123,670
+0.25(+0.39%)
Jan 24, 2022
62.47
63.20
60.87
62.50
14,162,756
+0.05(+0.09%)
Jan 21, 2022
62.09
62.96
61.70
62.44
16,284,843
+0.64(+1.03%)
Jan 20, 2022
62.96
63.17
61.77
61.81
9,478,857
-1.15(-1.82%)
Jan 19, 2022
64.06
64.40
62.90
62.96
9,014,160
-1.24(-1.93%)
Jan 18, 2022
65.10
65.19
63.88
64.19
9,859,453
-1.22(-1.87%)
Jan 14, 2022
65.42
0
-0.10(-0.15%)
Jan 13, 2022
65.62
66.05
65.12
65.52
7,363,554
-0.34(-0.51%)
Jan 12, 2022
65.59
66.10
65.32
65.85
7,910,806
-0.11(-0.17%)
Jan 11, 2022
65.76
66.15
65.14
65.96
9,803,535
+0.26(+0.39%)
Jan 10, 2022
65.62
65.85
65.10
65.71
11,366,561
+0.76(+1.16%)
Jan 07, 2022
65.06
65.39
64.56
64.95
7,811,109
-0.30(-0.46%)
Jan 06, 2022
65.33
65.71
65.02
65.25
8,083,896
-0.54(-0.82%)
Jan 05, 2022
66.03
66.58
65.60
65.79
8,556,285
-0.03(-0.04%)
Jan 04, 2022
66.18
66.90
65.79
65.82
7,442,119
-0.34(-0.51%)
Jan 03, 2022
65.87
66.25
65.27
66.15
7,265,743
-0.03(-0.04%)
Dec 31, 2021
66.77
66.97
66.04
66.18
6,294,067
-0.68(-1.02%)
Dec 30, 2021
67.14
67.56
66.77
66.87
3,551,936
-0.26(-0.38%)
Dec 29, 2021
66.54
67.20
66.18
67.12
6,466,345
+0.61(+0.92%)
Dec 28, 2021
66.42
66.89
66.35
66.51
4,171,892
+0.09(+0.14%)
Dec 27, 2021
65.88
66.43
65.55
66.42
4,880,875
+0.36(+0.54%)
Dec 23, 2021
66.15
66.37
65.79
66.06
5,591,622
+0.05(+0.07%)
Dec 22, 2021
65.25
66.05
64.44
66.02
6,594,116
+0.54(+0.82%)
Dec 21, 2021
66.05
66.16
65.29
65.48
9,683,336
+0.01(+0.01%)
Dec 20, 2021
65.63
66.10
65.12
65.47
8,356,164
-0.35(-0.53%)
Dec 17, 2021
65.83
66.26
65.31
65.82
13,486,374
-0.09(-0.14%)
Dec 16, 2021
65.03
66.39
64.77
65.91
11,552,715
+1.00(+1.54%)
Dec 15, 2021
64.30
65.09
63.75
64.91
8,817,706
+0.63(+0.98%)
Dec 14, 2021
63.68
64.53
63.58
64.28
7,948,141
+0.57(+0.89%)
Dec 13, 2021
63.27
63.96
62.80
63.71
7,534,571
+0.32(+0.51%)
Dec 10, 2021
63.32
64.01
62.80
63.39
5,931,984
-0.05(-0.07%)
Dec 09, 2021
63.06
63.82
62.48
63.43
6,460,187
+0.53(+0.85%)
Dec 08, 2021
63.08
63.60
62.18
62.90
7,078,082
+0.05(+0.09%)
Dec 07, 2021
62.80
63.07
62.18
62.85
7,135,080
+0.14(+0.22%)
Dec 06, 2021
62.67
63.88
62.64
62.71
7,812,135
-0.05(-0.09%)
Dec 03, 2021
63.16
63.58
62.53
62.76
9,229,842
-0.10(-0.16%)
Dec 02, 2021
62.41
63.42
62.11
62.86
10,431,454
+0.67(+1.07%)
Dec 01, 2021
62.29
63.18
61.94
62.20
9,440,620
+0.00(+0.00%)
Nov 30, 2021
63.59
63.97
61.93
62.20
17,139,990
-1.55(-2.43%)
Nov 29, 2021
63.52
64.35
63.35
63.75
9,866,063
+0.34(+0.54%)
Nov 26, 2021
62.89
63.83
62.89
63.41
6,272,240
+0.28(+0.44%)
Nov 24, 2021
63.83
64.09
62.72
63.13
7,467,017
-0.60(-0.95%)
Nov 23, 2021
63.04
63.95
62.90
63.73
7,869,211
+1.74(+2.81%)
Nov 22, 2021
61.99
63.49
61.31
61.99
9,920,199
+0.01(+0.01%)
Nov 19, 2021
61.53
62.17
61.16
61.98
9,563,357
+0.81(+1.33%)
Nov 18, 2021
60.94
61.27
61.12
61.17
9,834,426
+0.30(+0.49%)
Nov 17, 2021
60.36
60.95
60.01
60.87
8,608,464
+0.51(+0.85%)
Nov 16, 2021
60.81
61.38
60.29
60.36
7,069,299
-0.28(-0.46%)
Nov 15, 2021
60.88
61.20
60.46
60.63
5,441,708
-0.25(-0.42%)
Nov 12, 2021
61.05
61.15
60.63
60.89
9,104,185
+0.05(+0.07%)
Nov 11, 2021
60.45
60.90
60.23
60.84
3,894,003
+0.10(+0.16%)
Nov 10, 2021
60.06
60.74
7,633,257
+1.06(+1.77%)
Nov 09, 2021
59.63
60.32
59.45
59.69
5,986,332
+0.16(+0.27%)
Nov 08, 2021
59.53
59.93
59.11
59.53
5,778,749
-0.32(-0.53%)
Nov 05, 2021
59.47
60.34
59.34
59.84
7,225,106
-0.14(-0.23%)
Nov 04, 2021
60.56
60.59
59.52
59.98
7,228,809
-0.85(-1.39%)
Nov 03, 2021
59.51
60.96
59.13
60.82
9,589,457
+1.36(+2.29%)
Nov 02, 2021
59.30
59.62
58.33
59.46
9,921,416
+0.23(+0.40%)
Nov 01, 2021
58.49
59.50
58.65
59.23
8,050,095
+0.69(+1.17%)
Oct 29, 2021
59.46
59.46
57.80
58.54
15,716,530
-2.22(-3.65%)
Oct 28, 2021
60.18
60.76
6,513,862
+0.51(+0.85%)
Oct 27, 2021
61.32
61.33
60.09
60.25
5,416,640
-0.87(-1.42%)
Oct 26, 2021
61.33
61.09
61.11
5,486,368
+0.05(+0.09%)
Oct 25, 2021
60.67
61.33
60.23
61.06
6,727,228
+0.39(+0.64%)
Oct 22, 2021
60.56
60.70
60.01
60.67
4,988,597
+0.23(+0.37%)
Oct 21, 2021
60.54
60.63
60.02
60.45
5,556,418
+0.12(+0.19%)
Oct 20, 2021
60.37
60.73
60.27
60.33
5,406,385
-0.04(-0.06%)
Oct 19, 2021
59.55
60.45
59.43
60.36
6,526,759
+0.91(+1.53%)
Oct 18, 2021
60.91
60.98
59.35
59.45
8,395,975
-1.57(-2.57%)
Oct 15, 2021
61.63
61.90
61.00
61.02
4,795,563
-0.47(-0.76%)
Oct 14, 2021
61.55
62.02
61.36
61.49
7,941,799
+0.47(+0.77%)
Oct 13, 2021
60.98
61.32
60.63
61.02
5,276,149
+0.23(+0.39%)
Oct 12, 2021
61.53
61.66
60.72
60.79
9,814,713
-0.64(-1.04%)
Oct 11, 2021
61.56
61.76
61.22
61.43
3,674,614
+0.03(+0.04%)
Oct 08, 2021
61.40
61.73
61.19
61.40
4,720,161
-0.08(-0.13%)
Oct 07, 2021
60.91
61.65
60.59
61.48
5,928,550
+0.60(+0.98%)
Oct 06, 2021
60.81
61.10
60.35
60.89
7,090,181
+0.07(+0.12%)
Oct 05, 2021
60.86
61.47
60.67
60.82
8,019,445
-0.16(-0.27%)
Oct 04, 2021
61.54
62.28
60.73
60.98
8,378,790
-0.88(-1.43%)
Oct 01, 2021
61.90
62.63
61.03
61.86
10,355,311
-1.16(-1.85%)
Sep 30, 2021
64.25
64.58
62.98
63.03
6,704,585
-0.98(-1.54%)
Sep 29, 2021
63.31
64.42
63.12
64.01
6,024,462
+0.88(+1.39%)
Sep 28, 2021
63.16
63.88
62.86
63.13
7,083,982
-0.40(-0.62%)
Sep 27, 2021
64.16
64.33
63.42
63.53
6,161,148
-0.70(-1.10%)
Sep 24, 2021
64.63
64.85
64.23
64.24
5,567,540
-0.45(-0.70%)
Sep 23, 2021
64.50
65.07
64.33
64.69
5,832,644
+0.28(+0.43%)
Sep 22, 2021
65.03
65.13
64.14
64.41
7,266,820
-0.32(-0.49%)
Sep 21, 2021
64.32
65.02
64.16
64.72
6,534,524
+0.69(+1.09%)
Sep 20, 2021
64.00
64.89
63.46
64.03
10,633,063
-0.59(-0.91%)
Sep 17, 2021
63.91
64.75
63.56
64.61
12,067,225
+0.27(+0.42%)
Sep 16, 2021
64.79
64.84
63.89
64.34
5,881,297
-0.41(-0.63%)
Sep 15, 2021
63.68
65.40
63.54
64.75
8,559,899
+1.18(+1.86%)
Sep 14, 2021
63.86
64.13
63.26
63.57
6,084,386
+0.01(+0.01%)
Sep 13, 2021
63.64
64.23
63.26
63.56
12,367,141
+0.14(+0.23%)
Sep 10, 2021
63.41
63.82
62.75
63.42
5,706,869
+0.34(+0.54%)
Sep 09, 2021
64.00
64.02
63.05
63.08
7,851,341
-1.13(-1.77%)
Sep 08, 2021
63.59
64.24
63.53
64.21
5,048,282
+0.62(+0.97%)
Sep 07, 2021
63.50
63.69
62.83
63.59
7,584,758
-0.69(-1.07%)
Sep 03, 2021
64.46
64.65
64.09
64.28
4,672,980
-0.34(-0.53%)
Sep 02, 2021
64.33
64.66
63.79
64.62
7,583,510
+0.42(+0.65%)
Sep 01, 2021
64.93
64.96
63.74
64.20
6,683,907
-0.81(-1.25%)
Aug 31, 2021
64.49
65.06
64.17
65.01
8,466,547
+0.69(+1.07%)
Aug 30, 2021
63.69
64.50
63.56
64.33
5,050,008
+0.65(+1.02%)
Aug 27, 2021
63.70
64.72
63.57
63.67
6,149,226
-0.13(-0.20%)
Aug 26, 2021
63.91
64.64
63.55
63.80
7,351,151
+0.01(+0.02%)
Aug 25, 2021
64.27
64.28
63.35
63.79
5,585,146
-0.75(-1.16%)
Aug 24, 2021
64.88
64.93
64.22
64.54
4,676,169
-0.27(-0.41%)
Aug 23, 2021
64.93
65.25
64.73
64.81
5,995,997
+0.10(+0.15%)
Aug 20, 2021
64.02
65.11
63.82
64.71
6,320,900
+0.69(+1.07%)
Aug 19, 2021
63.97
64.61
63.88
64.02
5,830,366
-0.26(-0.40%)
Aug 18, 2021
64.87
65.51
64.23
64.28
9,106,584
-0.96(-1.47%)
Aug 17, 2021
63.66
65.29
63.43
65.24
10,074,203
+1.18(+1.84%)
Aug 16, 2021
63.67
64.13
63.47
64.06
9,934,470
+0.49(+0.77%)
Aug 13, 2021
63.32
63.77
63.21
63.57
4,882,760
+0.21(+0.34%)
Aug 12, 2021
62.75
63.42
62.30
63.35
6,613,475
+0.96(+1.55%)
Aug 11, 2021
61.97
63.29
61.96
62.39
10,667,893
+0.54(+0.87%)
Aug 10, 2021
60.98
61.88
60.70
61.85
6,682,291
+0.70(+1.14%)
Aug 09, 2021
61.44
61.88
60.84
61.16
5,776,410
-0.29(-0.47%)
Aug 06, 2021
61.76
61.85
61.34
61.44
4,319,024
-0.47(-0.76%)
Aug 05, 2021
61.85
61.93
61.20
61.91
6,192,308
+0.06(+0.10%)
Aug 04, 2021
62.08
62.52
61.66
61.85
7,663,810
-0.53(-0.84%)
Aug 03, 2021
61.33
62.39
60.93
62.38
5,740,348
+1.32(+2.17%)
Aug 02, 2021
61.05
61.32
60.59
61.06
4,749,623
+0.05(+0.09%)
Jul 30, 2021
61.37
61.64
60.74
61.00
10,768,862
-1.38(-2.21%)
Jul 29, 2021
62.75
62.89
62.33
62.38
8,503,299
-0.21(-0.33%)
Jul 28, 2021
61.55
62.67
61.40
62.58
7,944,485
+1.01(+1.64%)
Jul 27, 2021
61.22
61.68
61.00
61.58
6,507,087
+0.16(+0.26%)
Jul 26, 2021
61.58
61.91
61.16
61.41
4,829,555
-0.24(-0.39%)
Jul 23, 2021
61.53
61.94
61.32
61.66
3,945,259
+0.33(+0.54%)
Jul 22, 2021
60.75
61.46
60.58
61.33
3,248,076
+0.21(+0.35%)
Jul 21, 2021
61.59
61.66
60.75
61.11
6,570,778
-0.67(-1.08%)
Jul 20, 2021
61.03
62.33
60.99
61.78
10,447,279
+0.83(+1.36%)
Jul 19, 2021
61.23
61.70
60.45
60.95
6,777,396
-0.36(-0.58%)
Jul 16, 2021
61.09
61.61
61.09
61.31
6,678,017
+0.29(+0.48%)
Jul 15, 2021
60.62
61.09
60.18
61.01
6,858,752
+0.33(+0.54%)
Jul 14, 2021
60.81
60.84
60.24
60.68
6,660,434
-0.07(-0.12%)
Jul 13, 2021
60.59
61.20
60.59
60.75
5,058,141
-0.03(-0.04%)
Jul 12, 2021
60.95
61.69
60.52
60.78
8,197,048
-0.16(-0.26%)
Jul 09, 2021
60.38
61.11
60.26
60.94
7,186,324
+0.47(+0.78%)
Jul 08, 2021
60.80
60.97
60.23
60.47
5,576,627
-0.60(-0.98%)
Jul 07, 2021
61.10
61.13
60.57
61.07
6,819,750
-0.04(-0.07%)
Jul 06, 2021
61.62
61.69
60.73
61.11
6,906,543
-0.80(-1.28%)
Jul 02, 2021
61.89
62.04
61.32
61.91
4,443,392
+0.15(+0.25%)
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
.