Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

65.06 +1.50 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.31 50.31 50.31 10,222,368 +1.39(+2.84%)
Dec 30, 2020 49.22 49.43 48.84 48.92 10,222,368 -0.16(-0.32%)
Dec 29, 2020 49.19 49.80 48.97 49.08 8,822,124 -0.05(-0.11%)
Dec 28, 2020 49.26 49.77 48.96 49.13 9,507,857 -0.16(-0.32%)
Dec 24, 2020 49.51 49.58 49.19 49.28 3,985,102 -0.27(-0.54%)
Dec 23, 2020 49.14 49.76 49.14 49.55 9,834,584 +0.33(+0.67%)
Dec 22, 2020 50.28 50.36 49.06 49.22 17,329,476 -1.33(-2.63%)
Dec 21, 2020 50.47 50.61 49.83 50.55 14,052,233 -0.47(-0.91%)
Dec 18, 2020 51.10 51.10 50.54 51.02 25,703,230 +0.01(+0.02%)
Dec 17, 2020 50.89 51.19 50.61 51.01 10,960,814 +0.11(+0.22%)
Dec 16, 2020 51.22 51.35 50.68 50.90 10,170,636 -0.42(-0.82%)
Dec 15, 2020 51.66 51.87 51.17 51.32 9,349,758 -0.35(-0.69%)
Dec 14, 2020 52.15 52.18 51.60 51.67 14,163,688 -0.21(-0.40%)
Dec 11, 2020 51.42 51.92 51.31 51.88 9,187,626 +0.26(+0.51%)
Dec 10, 2020 51.80 52.00 51.34 51.62 8,471,794 -0.32(-0.61%)
Dec 09, 2020 52.23 52.43 51.63 51.93 8,465,279 -0.30(-0.57%)
Dec 08, 2020 51.71 52.30 51.69 52.23 7,238,976 +0.29(+0.56%)
Dec 07, 2020 52.66 52.68 51.58 51.94 8,660,777 -0.62(-1.19%)
Dec 04, 2020 51.93 52.66 51.83 52.56 8,469,958 +0.60(+1.15%)
Dec 03, 2020 52.13 52.54 51.70 51.97 8,626,184 -0.23(-0.44%)
Dec 02, 2020 52.15 52.83 52.05 52.20 7,573,896 +0.01(+0.02%)
Dec 01, 2020 51.93 52.91 51.92 52.19 11,266,396 +0.38(+0.74%)
Nov 30, 2020 51.03 51.91 50.93 51.80 19,104,790 +0.55(+1.07%)
Nov 27, 2020 50.93 51.28 50.62 51.26 5,903,193 +0.45(+0.89%)
Nov 25, 2020 51.39 51.61 50.78 50.81 9,762,650 -0.64(-1.24%)
Nov 24, 2020 50.92 52.07 50.88 51.45 9,166,730 +0.31(+0.60%)
Nov 23, 2020 51.29 51.47 50.69 51.14 10,170,048 -0.19(-0.37%)
Nov 20, 2020 50.89 51.45 50.79 51.33 11,061,315 -0.44(-0.86%)
Nov 19, 2020 51.66 52.05 51.15 51.77 8,703,143 -0.23(-0.44%)
Nov 18, 2020 52.12 52.63 51.71 52.00 10,400,955 -0.06(-0.11%)
Nov 17, 2020 51.92 52.13 51.55 52.06 6,426,165 -0.10(-0.20%)
Nov 16, 2020 51.45 52.34 51.45 52.16 8,157,231 +0.43(+0.83%)
Nov 13, 2020 51.20 52.07 51.04 51.73 7,899,617 +0.52(+1.01%)
Nov 12, 2020 51.15 51.22 50.31 51.22 10,805,090 -0.10(-0.20%)
Nov 11, 2020 52.03 52.19 50.86 51.32 8,588,819 -0.44(-0.86%)
Nov 10, 2020 49.90 52.47 49.68 51.76 12,322,915 +1.34(+2.66%)
Nov 09, 2020 50.72 51.55 50.37 50.42 12,639,505 -0.02(-0.03%)
Nov 06, 2020 50.74 50.81 50.14 50.44 8,443,490 -0.48(-0.94%)
Nov 05, 2020 51.52 51.63 50.55 50.92 8,801,165 -0.20(-0.40%)
Nov 04, 2020 50.71 52.25 50.69 51.12 15,141,373 +0.89(+1.77%)
Nov 03, 2020 50.23 50.71 49.87 50.23 7,715,408 +0.26(+0.51%)
Nov 02, 2020 50.19 50.51 49.38 49.98 10,934,379 +0.32(+0.65%)
Oct 30, 2020 49.35 50.02 48.82 49.65 13,903,177 -0.32(-0.65%)
Oct 29, 2020 49.35 50.28 48.71 49.98 14,669,056 -0.16(-0.32%)
Oct 28, 2020 50.64 50.86 49.58 50.14 14,200,550 -1.10(-2.15%)
Oct 27, 2020 51.07 51.41 50.75 51.24 9,007,582 +0.04(+0.08%)
Oct 26, 2020 51.54 51.82 50.72 51.20 11,995,059 -0.71(-1.37%)
Oct 23, 2020 54.12 54.34 51.88 51.91 36,264,484 +0.10(+0.20%)
Oct 22, 2020 51.16 52.00 50.93 51.80 18,953,596 +0.39(+0.76%)
Oct 21, 2020 51.44 51.65 51.15 51.41 8,768,692 -0.29(-0.56%)
Oct 20, 2020 51.74 52.00 51.10 51.70 10,780,388 -0.02(-0.03%)
Oct 19, 2020 52.94 53.03 51.41 51.72 11,290,185 -1.22(-2.31%)
Oct 16, 2020 53.28 53.67 52.80 52.94 14,413,204 -0.82(-1.52%)
Oct 15, 2020 54.20 54.26 53.50 53.76 11,270,656 -0.93(-1.70%)
Oct 14, 2020 55.00 55.15 54.17 54.69 8,362,362 -0.38(-0.68%)
Oct 13, 2020 55.12 55.49 54.65 55.07 7,549,406 -0.05(-0.09%)
Oct 12, 2020 54.71 55.49 54.26 55.12 9,074,601 +0.61(+1.11%)
Oct 09, 2020 55.17 55.23 54.41 54.51 10,966,922 +0.44(+0.82%)
Oct 08, 2020 54.08 54.69 53.81 54.07 7,518,137 +0.41(+0.76%)
Oct 07, 2020 53.56 53.94 53.19 53.66 7,429,313 +0.27(+0.51%)
Oct 06, 2020 54.47 54.47 53.24 53.38 9,829,608 -0.92(-1.70%)
Oct 05, 2020 54.40 54.73 53.88 54.31 11,931,148 +1.22(+2.30%)
Oct 02, 2020 54.05 54.51 53.07 53.09 9,130,826 -0.98(-1.82%)
Oct 01, 2020 54.08 54.40 53.55 54.07 9,779,679 +0.11(+0.21%)
Sep 30, 2020 53.24 54.15 53.03 53.96 11,792,904 +0.93(+1.76%)
Sep 29, 2020 53.76 53.82 52.90 53.03 10,146,204 -0.64(-1.19%)
Sep 28, 2020 53.74 54.14 53.38 53.67 8,750,057 +0.51(+0.96%)
Sep 25, 2020 53.03 53.37 52.74 53.15 8,365,141 +0.00(+0.00%)
Sep 24, 2020 53.54 53.66 52.64 53.15 10,542,686 -0.72(-1.33%)
Sep 23, 2020 54.23 54.72 53.79 53.87 9,975,443 -0.26(-0.49%)
Sep 22, 2020 54.72 55.14 54.04 54.14 8,457,405 -0.69(-1.26%)
Sep 21, 2020 55.34 55.48 54.19 54.83 10,035,190 -0.72(-1.29%)
Sep 18, 2020 55.46 55.65 54.69 55.54 16,696,554 +0.01(+0.02%)
Sep 17, 2020 55.35 55.96 54.99 55.54 9,951,040 -0.52(-0.93%)
Sep 16, 2020 56.63 56.83 56.02 56.06 8,860,886 -0.47(-0.83%)
Sep 15, 2020 57.24 57.32 56.29 56.53 9,746,326 -0.12(-0.21%)
Sep 14, 2020 55.02 58.00 54.91 56.65 22,076,642 +1.23(+2.22%)
Sep 11, 2020 54.39 55.70 54.27 55.42 12,085,943 +1.53(+2.84%)
Sep 10, 2020 54.66 54.96 53.70 53.89 9,960,285 -0.63(-1.15%)
Sep 09, 2020 54.32 54.99 53.75 54.51 11,013,306 +0.31(+0.58%)
Sep 08, 2020 55.03 55.24 54.04 54.20 12,693,169 -1.58(-2.83%)
Sep 04, 2020 55.53 56.57 55.42 55.78 10,369,185 +0.08(+0.15%)
Sep 03, 2020 56.46 56.98 55.33 55.70 12,367,879 -0.74(-1.32%)
Sep 02, 2020 55.20 56.58 55.20 56.44 9,861,986 +0.81(+1.46%)
Sep 01, 2020 56.05 56.17 54.85 55.63 9,882,980 -0.78(-1.38%)
Aug 31, 2020 55.32 56.52 55.28 56.41 10,747,922 +1.26(+2.28%)
Aug 28, 2020 55.11 55.56 54.91 55.15 8,071,851 -0.25(-0.44%)
Aug 27, 2020 55.43 55.64 55.20 55.39 9,369,328 -0.04(-0.08%)
Aug 26, 2020 55.67 55.67 55.06 55.43 8,896,898 -0.38(-0.68%)
Aug 25, 2020 55.70 55.97 55.53 55.81 8,821,305 -0.03(-0.05%)
Aug 24, 2020 56.08 56.58 55.39 55.84 10,131,390 -0.35(-0.63%)
Aug 21, 2020 55.59 56.51 55.27 56.19 11,713,290 +0.38(+0.68%)
Aug 20, 2020 55.64 55.91 55.39 55.81 9,867,930 +0.30(+0.53%)
Aug 19, 2020 55.93 57.01 55.35 55.52 23,281,060 -2.84(-4.87%)
Aug 18, 2020 58.50 58.94 58.29 58.36 7,390,603 -0.08(-0.13%)
Aug 17, 2020 57.73 58.60 57.72 58.43 8,100,588 +0.55(+0.95%)
Aug 14, 2020 57.54 58.15 57.46 57.88 10,850,828 +0.27(+0.47%)
Aug 13, 2020 58.28 58.47 57.45 57.61 8,834,866 -0.56(-0.96%)
Aug 12, 2020 58.04 58.40 57.78 58.17 10,790,255 +0.63(+1.09%)
Aug 11, 2020 57.84 58.46 57.39 57.55 12,105,046 -0.35(-0.60%)
Aug 10, 2020 58.42 58.52 57.43 57.89 12,158,123 -0.71(-1.21%)
Aug 07, 2020 58.61 58.92 58.14 58.60 9,548,734 +0.46(+0.78%)
Aug 06, 2020 58.32 58.84 57.99 58.15 9,837,655 -0.16(-0.28%)
Aug 05, 2020 59.69 59.84 58.29 58.31 14,527,426 -1.52(-2.54%)
Aug 04, 2020 60.86 61.10 59.55 59.83 11,580,438 -0.79(-1.30%)
Aug 03, 2020 58.91 60.97 58.82 60.61 11,448,464 +1.86(+3.16%)
Jul 31, 2020 58.92 59.85 57.90 58.75 24,329,278 -2.37(-3.87%)
Jul 30, 2020 61.31 61.35 60.60 61.12 10,949,977 -0.57(-0.93%)
Jul 29, 2020 62.40 62.40 61.29 61.70 9,872,707 -0.61(-0.98%)
Jul 28, 2020 63.10 63.41 62.20 62.30 6,482,688 -0.68(-1.09%)
Jul 27, 2020 62.44 63.03 61.96 62.99 9,084,253 +0.76(+1.22%)
Jul 24, 2020 63.77 63.93 61.79 62.23 9,643,406 -1.62(-2.54%)
Jul 23, 2020 64.59 64.90 63.69 63.85 6,922,894 -0.58(-0.90%)
Jul 22, 2020 64.96 65.28 64.19 64.43 5,601,741 -0.45(-0.69%)
Jul 21, 2020 65.36 65.90 64.73 64.88 6,680,100 -1.10(-1.66%)
Jul 20, 2020 65.70 66.71 65.30 65.98 8,251,982 +0.48(+0.74%)
Jul 17, 2020 64.67 65.62 64.40 65.50 8,212,912 +0.74(+1.14%)
Jul 16, 2020 64.73 64.86 63.91 64.76 5,751,248 -0.01(-0.01%)
Jul 15, 2020 65.06 65.31 64.42 64.77 7,121,022 -0.46(-0.70%)
Jul 14, 2020 64.40 65.36 63.75 65.23 8,164,473 +0.43(+0.67%)
Jul 13, 2020 64.66 66.20 64.18 64.80 11,386,649 +0.30(+0.47%)
Jul 10, 2020 64.31 64.94 63.82 64.49 11,305,964 +1.36(+2.16%)
Jul 09, 2020 63.47 64.09 62.49 63.13 6,151,019 -0.79(-1.24%)
Jul 08, 2020 64.81 65.07 63.32 63.93 7,446,701 -0.65(-1.01%)
Jul 07, 2020 64.64 65.03 64.48 64.58 5,975,528 -0.29(-0.44%)
Jul 06, 2020 65.50 65.62 64.28 64.86 8,345,230 +0.35(+0.54%)
Jul 02, 2020 64.48 65.14 63.93 64.52 7,551,155 +0.25(+0.38%)
Jul 01, 2020 65.15 65.26 64.14 64.27 9,211,132 -0.74(-1.14%)
Jun 30, 2020 62.82 65.20 62.46 65.02 11,121,892 +2.01(+3.19%)
Jun 29, 2020 64.67 64.69 62.65 63.00 10,378,979 -0.01(-0.01%)
Jun 26, 2020 63.46 63.69 62.30 63.01 12,294,576 -0.78(-1.22%)
Jun 25, 2020 64.05 64.12 62.81 63.79 8,485,975 -0.37(-0.58%)
Jun 24, 2020 63.29 64.26 63.15 64.16 9,442,644 +0.74(+1.17%)
Jun 23, 2020 63.94 64.28 63.22 63.42 8,420,095 -0.52(-0.82%)
Jun 22, 2020 64.63 64.86 63.41 63.94 10,578,320 -1.52(-2.32%)
Jun 19, 2020 62.97 65.91 62.62 65.46 22,866,478 +2.90(+4.63%)
Jun 18, 2020 62.02 62.68 61.70 62.57 6,523,743 +0.24(+0.38%)
Jun 17, 2020 62.98 63.22 62.24 62.33 8,912,678 -0.73(-1.15%)
Jun 16, 2020 63.03 63.93 62.28 63.06 11,388,014 +0.55(+0.88%)
Jun 15, 2020 61.91 62.93 61.19 62.51 7,590,555 +0.65(+1.05%)
Jun 12, 2020 61.97 62.30 60.77 61.86 9,911,564 +0.30(+0.49%)
Jun 11, 2020 64.02 64.40 61.48 61.55 14,302,907 -3.00(-4.65%)
Jun 10, 2020 65.16 65.66 64.39 64.55 9,292,658 -0.44(-0.67%)
Jun 09, 2020 64.49 65.44 64.23 64.99 9,314,510 +0.52(+0.81%)
Jun 08, 2020 66.42 66.43 64.27 64.47 21,456,840 +0.18(+0.29%)
Jun 05, 2020 64.28 64.94 63.82 64.28 13,189,510 -0.66(-1.02%)
Jun 04, 2020 62.08 65.48 61.93 64.94 17,590,386 +2.63(+4.22%)
Jun 03, 2020 62.30 62.44 61.44 62.31 15,101,373 +0.95(+1.56%)
Jun 02, 2020 62.29 62.52 61.11 61.36 20,168,728 -1.59(-2.53%)
Jun 01, 2020 63.21 64.41 62.30 62.95 17,515,968 -2.24(-3.43%)
May 29, 2020 63.46 65.43 62.49 65.19 29,110,262 +2.10(+3.33%)
May 28, 2020 62.81 63.80 62.74 63.09 12,552,880 +0.35(+0.56%)
May 27, 2020 60.62 62.80 60.62 62.73 14,027,817 +1.44(+2.35%)
May 26, 2020 61.96 62.23 60.65 61.29 14,688,623 -0.13(-0.22%)
May 22, 2020 61.22 61.55 60.90 61.43 7,484,056 -0.13(-0.22%)
May 21, 2020 61.54 61.92 61.05 61.56 8,583,844 -0.33(-0.53%)
May 20, 2020 60.98 62.06 60.90 61.89 16,023,621 +1.30(+2.14%)
May 19, 2020 61.70 62.69 60.56 60.59 16,879,402 -2.03(-3.24%)
May 18, 2020 64.04 64.07 61.86 62.62 19,821,178 -1.26(-1.97%)
May 15, 2020 64.05 64.37 63.19 63.87 14,745,922 -0.81(-1.26%)
May 14, 2020 64.12 65.17 63.51 64.69 12,783,685 +0.14(+0.22%)
May 13, 2020 66.42 66.46 64.41 64.54 13,320,447 -0.75(-1.14%)
May 12, 2020 67.18 67.41 65.25 65.29 14,477,473 -2.39(-3.53%)
May 11, 2020 65.14 67.78 65.01 67.68 15,917,016 +2.77(+4.27%)
May 08, 2020 65.13 65.70 64.38 64.90 12,601,497 -0.10(-0.15%)
May 07, 2020 65.25 65.69 64.33 65.00 16,099,212 +0.12(+0.18%)
May 06, 2020 66.08 66.47 64.71 64.89 15,016,332 -1.40(-2.11%)
May 05, 2020 66.44 66.86 65.76 66.29 17,809,540 -0.93(-1.38%)
May 04, 2020 68.36 68.48 66.33 67.21 22,899,558 +0.25(+0.38%)
May 01, 2020 68.01 68.18 65.01 66.96 41,188,460 -3.39(-4.82%)
Apr 30, 2020 71.59 71.75 68.12 70.36 46,871,932 +0.72(+1.03%)
Apr 29, 2020 70.33 71.20 67.05 69.64 93,247,992 +3.74(+5.68%)
Apr 28, 2020 66.91 67.06 65.40 65.89 11,663,326 -1.03(-1.54%)
Apr 27, 2020 66.92 67.34 65.53 66.92 17,470,608 +0.22(+0.33%)
Apr 24, 2020 64.58 67.13 63.86 66.70 29,180,824 +1.47(+2.26%)
Apr 23, 2020 68.82 70.36 62.31 65.23 78,090,136 -2.87(-4.22%)
Apr 22, 2020 66.65 68.31 66.01 68.10 16,691,900 +2.33(+3.54%)
Apr 21, 2020 67.21 68.88 65.55 65.77 23,840,920 -2.29(-3.36%)
Apr 20, 2020 69.51 71.34 67.55 68.06 37,000,408 -2.29(-3.25%)
Apr 17, 2020 71.34 71.85 67.85 70.35 112,645,776 +6.24(+9.73%)
Apr 16, 2020 62.68 64.46 62.36 64.11 23,838,720 +1.60(+2.56%)
Apr 15, 2020 63.79 64.15 62.37 62.51 13,597,449 -2.61(-4.01%)
Apr 14, 2020 63.27 65.20 63.10 65.12 17,164,044 +2.07(+3.28%)
Apr 13, 2020 63.49 63.66 61.74 63.05 19,382,088 +1.48(+2.41%)
Apr 09, 2020 62.29 62.48 61.10 61.57 15,307,429 -1.24(-1.97%)
Apr 08, 2020 62.59 62.93 61.62 62.81 14,570,522 +0.27(+0.43%)
Apr 07, 2020 64.74 65.06 60.72 62.54 23,772,394 -2.56(-3.94%)
Apr 06, 2020 66.37 66.71 63.55 65.10 22,800,494 -0.40(-0.61%)
Apr 03, 2020 64.84 66.56 63.96 65.51 23,188,230 +1.03(+1.60%)
Apr 02, 2020 60.15 64.89 59.79 64.48 24,447,858 +3.74(+6.16%)
Apr 01, 2020 62.25 62.31 60.30 60.73 14,531,673 -1.88(-3.01%)
Mar 31, 2020 63.61 63.93 61.80 62.62 14,465,980 -0.98(-1.54%)
Mar 30, 2020 63.11 64.01 61.89 63.60 19,013,564 +2.58(+4.23%)
Mar 27, 2020 61.74 63.14 60.23 61.02 19,725,582 -0.85(-1.37%)
Mar 26, 2020 58.55 61.90 58.42 61.86 21,921,524 +3.52(+6.03%)
Mar 25, 2020 61.87 62.39 58.08 58.34 28,800,210 -3.60(-5.81%)
Mar 24, 2020 62.93 63.51 60.40 61.95 24,584,866 +1.13(+1.86%)
Mar 23, 2020 63.07 63.07 57.67 60.82 23,712,582 -0.54(-0.89%)
Mar 20, 2020 66.59 68.35 60.45 61.36 41,919,148 -4.43(-6.73%)
Mar 19, 2020 67.83 72.01 65.57 65.79 55,227,688 -0.73(-1.10%)
Mar 18, 2020 61.65 67.01 61.12 66.52 41,696,988 +4.10(+6.58%)
Mar 17, 2020 58.63 63.72 57.79 62.42 34,399,468 +6.10(+10.83%)
Mar 16, 2020 56.32 60.97 53.95 56.32 31,941,954 -2.94(-4.96%)
Mar 13, 2020 60.25 60.30 56.54 59.26 35,956,520 +1.82(+3.16%)
Mar 12, 2020 59.00 61.03 56.85 57.44 31,439,394 -3.72(-6.08%)
Mar 11, 2020 61.33 62.55 60.40 61.16 38,604,960 +1.13(+1.88%)
Mar 10, 2020 62.66 62.70 57.08 60.03 33,211,018 -0.98(-1.60%)
Mar 09, 2020 64.66 64.89 60.65 61.01 39,550,936 -5.56(-8.35%)
Mar 06, 2020 62.50 66.72 62.32 66.57 38,205,712 +3.39(+5.37%)
Mar 05, 2020 62.24 64.31 61.85 63.18 27,349,934 +0.10(+0.16%)
Mar 04, 2020 62.16 63.08 60.24 63.08 28,592,426 +1.49(+2.43%)
Mar 03, 2020 61.63 62.09 59.34 61.58 29,478,814 -0.99(-1.58%)
Mar 02, 2020 58.35 62.57 58.16 62.57 37,456,964 +5.01(+8.71%)
Feb 28, 2020 58.23 58.98 55.29 57.56 40,736,440 -2.74(-4.54%)
Feb 27, 2020 64.98 65.46 59.96 60.30 61,990,828 -1.69(-2.73%)
Feb 26, 2020 59.18 62.63 58.69 61.99 42,176,268 +3.82(+6.56%)
Feb 25, 2020 61.18 61.28 57.28 58.17 47,173,904 -2.32(-3.84%)
Feb 24, 2020 61.32 61.84 59.41 60.50 51,568,476 +2.66(+4.59%)
Feb 21, 2020 55.75 57.91 55.44 57.84 27,188,396 +2.24(+4.03%)
Feb 20, 2020 55.81 55.90 54.85 55.60 10,475,598 -0.29(-0.52%)
Feb 19, 2020 55.77 56.05 55.45 55.89 9,335,311 +0.28(+0.51%)
Feb 18, 2020 56.06 56.26 55.36 55.61 11,935,736 -0.46(-0.81%)
Feb 14, 2020 55.94 56.15 55.63 56.06 10,976,824 +0.63(+1.14%)
Feb 13, 2020 55.71 56.24 55.20 55.43 9,669,249 -0.12(-0.22%)
Feb 12, 2020 56.01 56.28 55.03 55.56 16,751,357 -0.67(-1.20%)
Feb 11, 2020 57.20 57.25 56.01 56.23 15,478,803 -1.02(-1.78%)
Feb 10, 2020 57.52 57.59 56.11 57.25 29,313,618 +0.10(+0.17%)
Feb 07, 2020 58.07 59.08 56.75 57.15 32,922,158 +0.55(+0.97%)
Feb 06, 2020 55.84 58.01 54.81 56.60 34,647,760 +1.94(+3.55%)
Feb 05, 2020 54.95 55.23 53.17 54.66 25,516,464 -1.27(-2.27%)
Feb 04, 2020 56.43 56.44 55.50 55.93 19,097,584 +0.86(+1.57%)
Feb 03, 2020 56.21 56.99 54.35 55.07 42,814,740 +2.62(+5.00%)
Jan 31, 2020 52.94 53.05 51.95 52.45 13,757,845 -0.69(-1.30%)
Jan 30, 2020 53.03 53.19 52.30 53.13 10,569,892 -0.22(-0.42%)
Jan 29, 2020 53.46 54.06 53.29 53.36 8,520,867 -0.05(-0.09%)
Jan 28, 2020 53.32 53.84 53.18 53.41 12,341,045 +0.44(+0.83%)
Jan 27, 2020 52.28 53.34 52.11 52.97 12,558,633 +0.56(+1.08%)
Jan 24, 2020 53.17 53.28 52.15 52.40 22,516,408 -0.66(-1.24%)
Jan 23, 2020 52.49 53.16 52.06 53.06 17,651,668 +0.42(+0.80%)
Jan 22, 2020 52.11 52.70 51.95 52.64 9,527,182 +0.66(+1.28%)
Jan 21, 2020 52.21 52.21 51.64 51.97 14,775,230 -0.29(-0.56%)
Jan 17, 2020 52.69 52.69 51.92 52.26 16,217,116 -0.18(-0.35%)
Jan 16, 2020 53.35 53.43 52.38 52.45 12,812,489 -0.75(-1.40%)
Jan 15, 2020 53.17 53.88 53.09 53.19 8,531,819 -0.08(-0.16%)
Jan 14, 2020 53.45 53.57 53.03 53.28 11,965,830 -0.09(-0.17%)
Jan 13, 2020 53.98 54.16 53.18 53.37 8,277,347 -0.60(-1.11%)
Jan 10, 2020 54.77 54.84 53.92 53.96 6,210,841 -0.67(-1.23%)
Jan 09, 2020 54.61 54.83 54.19 54.64 7,160,760 +0.03(+0.06%)
Jan 08, 2020 54.03 54.97 53.78 54.60 7,962,128 +0.56(+1.04%)
Jan 07, 2020 54.16 54.18 53.25 54.04 9,739,900 -0.44(-0.81%)
Jan 06, 2020 53.67 54.62 53.66 54.48 9,940,123 +0.48(+0.89%)
Jan 03, 2020 53.63 54.25 53.58 54.00 5,651,335 -0.13(-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.