Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 54.38 54.55 53.97 54.13 6,071,263 +0.21(+0.38%)
Dec 31, 2019 53.66 53.99 53.40 53.92 8,417,413 +0.04(+0.08%)
Dec 30, 2019 54.55 54.85 53.78 53.88 7,066,827 -0.85(-1.55%)
Dec 27, 2019 55.08 55.18 54.53 54.73 5,379,837 -0.37(-0.66%)
Dec 26, 2019 55.36 55.52 54.89 55.09 4,251,258 -0.27(-0.49%)
Dec 24, 2019 55.44 55.55 55.01 55.37 2,368,772 -0.02(-0.04%)
Dec 23, 2019 55.35 55.93 55.22 55.39 8,481,346 -0.08(-0.15%)
Dec 20, 2019 54.43 55.60 54.08 55.47 28,257,760 +1.29(+2.39%)
Dec 19, 2019 54.69 54.69 54.07 54.18 11,442,360 -0.32(-0.59%)
Dec 18, 2019 55.03 55.18 54.16 54.50 12,177,736 -0.43(-0.79%)
Dec 17, 2019 54.92 55.11 54.60 54.94 9,497,362 +0.07(+0.12%)
Dec 16, 2019 54.98 55.42 54.84 54.87 14,035,908 +0.29(+0.53%)
Dec 13, 2019 54.98 55.44 54.32 54.58 9,880,226 -1.54(-2.75%)
Dec 12, 2019 55.73 56.56 55.62 56.12 6,907,394 +0.40(+0.71%)
Dec 11, 2019 55.37 55.89 55.17 55.72 6,799,214 +0.58(+1.04%)
Dec 10, 2019 54.96 55.23 54.37 55.15 5,197,337 +0.12(+0.22%)
Dec 09, 2019 55.23 55.81 54.94 55.02 7,278,282 -0.12(-0.22%)
Dec 06, 2019 54.61 55.53 54.33 55.15 5,036,210 +0.95(+1.74%)
Dec 05, 2019 55.00 55.04 53.77 54.20 7,112,977 -0.67(-1.23%)
Dec 04, 2019 54.51 55.26 54.31 54.88 6,195,425 +0.56(+1.03%)
Dec 03, 2019 54.09 54.42 53.58 54.32 6,548,840 -0.04(-0.08%)
Dec 02, 2019 55.29 55.51 54.20 54.36 9,295,535 -0.92(-1.67%)
Nov 29, 2019 55.12 55.38 54.93 55.28 3,234,053 +0.10(+0.18%)
Nov 27, 2019 55.31 55.48 54.84 55.18 6,058,559 +0.43(+0.78%)
Nov 26, 2019 55.06 55.62 54.75 54.75 8,421,468 -0.51(-0.92%)
Nov 25, 2019 53.89 55.31 53.84 55.26 9,114,071 +1.61(+3.00%)
Nov 22, 2019 54.09 54.21 53.59 53.65 5,582,111 -0.39(-0.72%)
Nov 21, 2019 53.52 54.10 53.04 54.04 6,557,516 +0.70(+1.31%)
Nov 20, 2019 53.26 53.68 53.01 53.34 9,285,573 -0.10(-0.18%)
Nov 19, 2019 53.22 53.48 53.03 53.44 7,462,521 +0.58(+1.10%)
Nov 18, 2019 53.34 53.58 52.39 52.85 7,497,187 -0.64(-1.20%)
Nov 15, 2019 52.75 53.62 52.62 53.50 8,403,333 +1.04(+1.97%)
Nov 14, 2019 51.98 52.62 51.28 52.46 9,181,362 +0.39(+0.76%)
Nov 13, 2019 52.74 52.74 51.88 52.07 5,565,708 -0.81(-1.54%)
Nov 12, 2019 53.08 53.32 52.74 52.88 5,161,311 -0.26(-0.49%)
Nov 11, 2019 53.45 53.56 52.89 53.14 4,496,139 -0.61(-1.13%)
Nov 08, 2019 52.23 53.87 52.22 53.75 6,024,744 +1.17(+2.22%)
Nov 07, 2019 53.45 53.58 52.16 52.58 9,421,912 -1.19(-2.22%)
Nov 06, 2019 53.96 54.40 53.50 53.78 7,309,924 +0.02(+0.03%)
Nov 05, 2019 53.78 54.48 53.59 53.76 8,026,818 +0.15(+0.28%)
Nov 04, 2019 53.57 53.84 52.64 53.61 8,441,888 +0.45(+0.85%)
Nov 01, 2019 52.59 53.43 52.42 53.16 6,029,245 +0.78(+1.49%)
Oct 31, 2019 51.72 52.47 51.58 52.38 7,830,990 +0.46(+0.89%)
Oct 30, 2019 52.16 52.29 51.52 51.92 7,649,906 -0.25(-0.47%)
Oct 29, 2019 52.62 52.62 52.00 52.16 6,731,484 -0.23(-0.44%)
Oct 28, 2019 52.31 52.57 51.61 52.39 9,554,300 +0.34(+0.65%)
Oct 25, 2019 51.79 52.84 51.40 52.06 14,614,181 -2.20(-4.06%)
Oct 24, 2019 54.88 54.88 53.96 54.26 6,812,275 -0.48(-0.87%)
Oct 23, 2019 54.03 54.79 53.87 54.74 7,412,613 +0.59(+1.09%)
Oct 22, 2019 54.02 54.75 53.99 54.15 7,400,708 +0.53(+1.00%)
Oct 21, 2019 53.39 53.74 53.27 53.61 4,741,158 +0.25(+0.46%)
Oct 18, 2019 53.77 53.81 52.78 53.36 10,710,765 -0.26(-0.49%)
Oct 17, 2019 53.68 54.00 53.26 53.63 5,703,865 -0.06(-0.11%)
Oct 16, 2019 53.49 54.16 53.44 53.68 5,913,366 +0.00(+0.00%)
Oct 15, 2019 53.30 54.05 53.12 53.68 6,970,221 +0.65(+1.22%)
Oct 14, 2019 52.48 53.45 52.48 53.04 5,545,128 +0.43(+0.81%)
Oct 11, 2019 52.58 53.02 52.34 52.61 6,873,154 +0.60(+1.15%)
Oct 10, 2019 51.07 52.12 50.97 52.01 7,112,065 +1.05(+2.07%)
Oct 09, 2019 51.21 51.33 50.77 50.96 4,444,950 +0.24(+0.47%)
Oct 08, 2019 51.24 51.37 50.45 50.72 5,643,919 -0.86(-1.66%)
Oct 07, 2019 51.42 52.27 51.20 51.57 7,358,536 +0.14(+0.27%)
Oct 04, 2019 51.34 51.56 50.91 51.43 6,319,833 +0.27(+0.53%)
Oct 03, 2019 50.76 51.25 50.06 51.16 7,960,197 +0.50(+0.99%)
Oct 02, 2019 51.74 51.74 50.58 50.66 8,095,959 -1.32(-2.53%)
Oct 01, 2019 52.29 52.89 51.76 51.97 5,965,944 -0.13(-0.25%)
Sep 30, 2019 51.71 52.46 51.68 52.11 10,534,854 +0.39(+0.76%)
Sep 27, 2019 52.26 52.55 51.44 51.71 9,014,797 -0.33(-0.63%)
Sep 26, 2019 52.96 52.96 51.87 52.04 7,916,160 -0.74(-1.40%)
Sep 25, 2019 53.03 53.31 52.63 52.78 6,021,745 -0.30(-0.56%)
Sep 24, 2019 54.25 54.28 52.81 53.08 7,146,714 -0.96(-1.78%)
Sep 23, 2019 54.47 54.53 53.34 54.04 6,770,940 -0.57(-1.04%)
Sep 20, 2019 54.17 55.09 54.17 54.61 11,890,268 +0.38(+0.70%)
Sep 19, 2019 54.14 54.62 53.96 54.23 5,108,425 +0.20(+0.37%)
Sep 18, 2019 54.27 54.38 53.53 54.03 5,290,800 -0.37(-0.68%)
Sep 17, 2019 54.18 54.46 53.67 54.40 5,875,346 +0.21(+0.38%)
Sep 16, 2019 54.50 54.61 53.98 54.19 5,648,932 -0.49(-0.90%)
Sep 13, 2019 54.88 55.49 54.23 54.69 5,856,279 +0.13(+0.24%)
Sep 12, 2019 55.49 55.53 54.47 54.56 7,900,804 -0.90(-1.62%)
Sep 11, 2019 54.56 55.52 54.56 55.45 10,867,207 +0.81(+1.49%)
Sep 10, 2019 53.82 54.72 53.57 54.64 9,109,356 +0.61(+1.13%)
Sep 09, 2019 52.66 54.22 52.64 54.03 10,682,346 +1.23(+2.33%)
Sep 06, 2019 52.37 52.94 52.06 52.80 8,389,375 +0.62(+1.19%)
Sep 05, 2019 51.67 52.54 51.58 52.18 7,379,885 +0.64(+1.25%)
Sep 04, 2019 51.61 51.86 50.82 51.53 7,246,030 +0.24(+0.48%)
Sep 03, 2019 51.44 51.59 50.72 51.29 6,027,503 -0.46(-0.90%)
Aug 30, 2019 52.12 52.14 51.19 51.75 6,508,386 -0.17(-0.33%)
Aug 29, 2019 52.35 52.47 51.54 51.93 5,842,183 +0.09(+0.17%)
Aug 28, 2019 51.35 52.28 51.09 51.84 6,680,465 +0.27(+0.52%)
Aug 27, 2019 51.73 52.04 51.27 51.57 6,417,258 +0.25(+0.49%)
Aug 26, 2019 51.56 51.58 50.77 51.31 4,976,227 +0.40(+0.78%)
Aug 23, 2019 52.19 52.67 50.65 50.92 9,193,899 -1.39(-2.66%)
Aug 22, 2019 52.38 52.70 51.75 52.31 6,242,933 +0.07(+0.14%)
Aug 21, 2019 52.16 52.34 51.86 52.24 5,516,946 +0.56(+1.09%)
Aug 20, 2019 52.16 52.38 51.62 51.67 6,490,161 -0.55(-1.05%)
Aug 19, 2019 51.88 52.47 51.88 52.22 7,566,634 +0.79(+1.54%)
Aug 16, 2019 51.65 51.73 51.18 51.43 9,322,319 +0.22(+0.43%)
Aug 15, 2019 51.54 51.97 51.18 51.21 5,842,627 -0.20(-0.40%)
Aug 14, 2019 51.88 51.97 51.25 51.41 7,835,367 -0.96(-1.84%)
Aug 13, 2019 51.90 52.94 51.90 52.37 5,920,231 +0.26(+0.50%)
Aug 12, 2019 52.89 53.33 51.71 52.11 7,002,233 -1.03(-1.93%)
Aug 09, 2019 52.70 53.53 52.42 53.14 6,424,655 +0.34(+0.65%)
Aug 08, 2019 51.90 52.86 51.81 52.80 6,370,459 +0.77(+1.47%)
Aug 07, 2019 51.59 52.29 50.94 52.03 6,691,574 -0.08(-0.16%)
Aug 06, 2019 51.69 52.25 51.02 52.11 8,657,313 +0.51(+0.98%)
Aug 05, 2019 52.37 52.63 51.21 51.61 8,875,072 -1.30(-2.45%)
Aug 02, 2019 53.10 53.32 52.33 52.90 8,290,789 -0.42(-0.79%)
Aug 01, 2019 53.48 54.39 53.01 53.33 10,141,161 -0.04(-0.08%)
Jul 31, 2019 53.47 54.34 52.26 53.37 12,726,439 -1.28(-2.34%)
Jul 30, 2019 55.22 55.25 54.30 54.65 8,216,171 -0.64(-1.15%)
Jul 29, 2019 55.46 55.71 54.82 55.28 6,838,890 +0.77(+1.42%)
Jul 26, 2019 54.04 54.61 53.69 54.51 5,881,389 +0.49(+0.90%)
Jul 25, 2019 54.22 54.63 53.92 54.02 4,986,069 -0.26(-0.48%)
Jul 24, 2019 54.15 54.43 53.62 54.28 5,637,777 +0.20(+0.36%)
Jul 23, 2019 53.00 54.12 52.68 54.08 9,642,868 +1.21(+2.30%)
Jul 22, 2019 53.19 53.61 52.74 52.87 7,737,883 -0.11(-0.20%)
Jul 19, 2019 55.00 55.00 52.87 52.98 10,897,605 -1.77(-3.23%)
Jul 18, 2019 54.27 55.06 54.00 54.74 4,913,937 +0.24(+0.43%)
Jul 17, 2019 54.68 54.91 54.42 54.51 5,964,836 -0.02(-0.03%)
Jul 16, 2019 55.44 55.55 54.17 54.52 6,842,285 -0.92(-1.66%)
Jul 15, 2019 54.56 55.59 54.44 55.44 9,201,018 +1.47(+2.73%)
Jul 12, 2019 53.90 54.31 53.66 53.97 5,820,126 +0.06(+0.11%)
Jul 11, 2019 54.58 54.89 53.38 53.91 7,160,824 -1.03(-1.88%)
Jul 10, 2019 55.39 55.82 54.49 54.95 4,999,672 -0.24(-0.43%)
Jul 09, 2019 54.72 55.53 54.37 55.18 6,385,843 +0.22(+0.40%)
Jul 08, 2019 55.61 55.77 54.05 54.96 8,829,648 -0.86(-1.53%)
Jul 05, 2019 55.84 56.48 55.67 55.82 5,056,116 -0.38(-0.68%)
Jul 03, 2019 56.26 56.26 55.65 56.20 3,567,629 +0.13(+0.23%)
Jul 02, 2019 55.91 56.15 55.35 56.07 7,378,798 +0.77(+1.39%)
Jul 01, 2019 55.39 56.09 54.80 55.30 7,390,680 +0.27(+0.50%)
Jun 28, 2019 54.69 55.40 54.46 55.03 24,238,496 +0.39(+0.72%)
Jun 27, 2019 54.28 54.89 53.97 54.64 7,362,665 +0.33(+0.60%)
Jun 26, 2019 55.79 55.83 54.23 54.31 11,637,591 -1.47(-2.63%)
Jun 25, 2019 56.00 57.00 55.49 55.78 7,726,323 -0.29(-0.52%)
Jun 24, 2019 56.31 56.59 55.96 56.07 4,927,715 -0.44(-0.78%)
Jun 21, 2019 55.82 56.58 55.61 56.51 10,703,871 +0.66(+1.18%)
Jun 20, 2019 56.03 56.46 55.15 55.85 6,099,725 +0.25(+0.45%)
Jun 19, 2019 55.41 55.71 55.09 55.60 5,700,427 +0.05(+0.09%)
Jun 18, 2019 55.10 56.12 54.88 55.55 9,067,544 +0.90(+1.64%)
Jun 17, 2019 54.14 54.94 53.82 54.65 6,491,338 +0.60(+1.12%)
Jun 14, 2019 54.50 54.56 53.92 54.05 6,548,409 -0.51(-0.94%)
Jun 13, 2019 54.01 54.78 54.00 54.56 5,466,861 +0.68(+1.27%)
Jun 12, 2019 53.56 54.43 53.42 53.88 7,940,824 +0.55(+1.03%)
Jun 11, 2019 53.36 53.92 53.21 53.33 6,376,299 -0.02(-0.03%)
Jun 10, 2019 52.77 53.47 52.67 53.35 7,365,442 +0.62(+1.18%)
Jun 07, 2019 51.75 52.95 51.21 52.73 7,752,645 +1.31(+2.54%)
Jun 06, 2019 52.00 52.28 51.29 51.42 6,175,424 -0.57(-1.10%)
Jun 05, 2019 52.28 52.32 51.31 51.99 6,478,045 +0.10(+0.19%)
Jun 04, 2019 51.61 52.22 51.36 51.90 7,000,173 +0.36(+0.70%)
Jun 03, 2019 50.43 51.99 50.17 51.53 11,341,693 +1.31(+2.60%)
May 31, 2019 50.65 50.88 50.16 50.23 6,038,167 -0.88(-1.72%)
May 30, 2019 51.20 51.35 50.68 51.10 5,344,188 -0.02(-0.05%)
May 29, 2019 51.32 51.42 50.70 51.13 8,916,110 -0.48(-0.94%)
May 28, 2019 52.69 53.08 51.60 51.61 12,172,984 -2.36(-4.37%)
May 24, 2019 54.30 54.44 53.62 53.97 5,202,927 -0.23(-0.42%)
May 23, 2019 53.86 54.43 53.55 54.20 8,313,133 +0.54(+1.01%)
May 22, 2019 53.46 53.89 53.03 53.65 7,144,908 -0.02(-0.03%)
May 21, 2019 53.43 53.83 53.10 53.67 6,343,990 +0.53(+1.00%)
May 20, 2019 53.24 53.44 52.90 53.14 5,544,988 -0.40(-0.75%)
May 17, 2019 53.07 54.24 52.93 53.54 8,255,598 +0.47(+0.88%)
May 16, 2019 52.92 53.82 52.84 53.07 9,337,595 +0.39(+0.74%)
May 15, 2019 52.18 53.07 51.95 52.69 6,669,876 +0.18(+0.34%)
May 14, 2019 51.83 52.94 51.72 52.51 7,683,623 +0.73(+1.42%)
May 13, 2019 51.98 52.06 50.96 51.77 10,096,450 -1.13(-2.13%)
May 10, 2019 53.28 53.48 51.73 52.90 7,378,591 -0.45(-0.85%)
May 09, 2019 52.90 53.65 52.25 53.36 7,581,073 +0.05(+0.09%)
May 08, 2019 53.40 53.61 52.61 53.31 8,068,012 -0.27(-0.50%)
May 07, 2019 54.10 54.46 53.19 53.57 9,024,443 -1.04(-1.91%)
May 06, 2019 53.52 54.70 53.28 54.61 7,814,079 +0.45(+0.83%)
May 03, 2019 53.23 54.66 53.17 54.16 10,934,587 +1.48(+2.80%)
May 02, 2019 52.21 52.76 51.80 52.69 7,108,473 +0.35(+0.66%)
May 01, 2019 52.30 52.94 52.01 52.34 7,162,868 -0.14(-0.26%)
Apr 30, 2019 52.40 52.65 51.60 52.48 8,879,851 +0.10(+0.18%)
Apr 29, 2019 52.49 52.93 52.29 52.38 6,507,541 -0.19(-0.35%)
Apr 26, 2019 51.98 52.70 51.89 52.57 10,094,886 +0.81(+1.57%)
Apr 25, 2019 50.40 51.90 50.06 51.75 9,846,749 +1.08(+2.13%)
Apr 24, 2019 50.96 50.98 50.19 50.67 7,597,808 -0.19(-0.38%)
Apr 23, 2019 50.08 51.11 49.94 50.86 12,749,296 +0.94(+1.89%)
Apr 22, 2019 50.65 51.10 49.66 49.92 14,228,456 -0.87(-1.72%)
Apr 18, 2019 51.32 51.32 49.66 50.79 14,318,802 -0.24(-0.47%)
Apr 17, 2019 52.11 52.20 50.95 51.03 9,775,854 -1.02(-1.95%)
Apr 16, 2019 53.13 53.37 51.92 52.05 7,214,481 -0.74(-1.41%)
Apr 15, 2019 52.77 53.22 52.04 52.79 5,907,535 +0.12(+0.23%)
Apr 12, 2019 53.86 53.93 52.51 52.67 8,645,270 -0.83(-1.55%)
Apr 11, 2019 54.74 54.86 53.28 53.50 7,429,514 -0.88(-1.62%)
Apr 10, 2019 54.24 54.52 53.88 54.38 9,234,028 +1.06(+1.98%)
Apr 09, 2019 54.28 54.56 53.20 53.32 7,322,492 -1.04(-1.91%)
Apr 08, 2019 54.37 54.71 53.98 54.36 6,579,387 -0.13(-0.24%)
Apr 05, 2019 54.22 54.92 53.99 54.49 6,694,063 +0.56(+1.05%)
Apr 04, 2019 53.76 54.25 53.68 53.93 7,081,707 +0.15(+0.27%)
Apr 03, 2019 53.80 53.88 53.40 53.78 8,287,992 +0.34(+0.63%)
Apr 02, 2019 53.00 53.88 53.00 53.44 8,591,680 +0.29(+0.55%)
Apr 01, 2019 52.88 53.44 52.65 53.15 7,310,412 +0.70(+1.34%)
Mar 29, 2019 52.36 52.95 52.16 52.45 11,899,965 +0.65(+1.26%)
Mar 28, 2019 51.57 51.59 50.97 51.80 6,514,402 +0.44(+0.85%)
Mar 27, 2019 51.75 52.09 51.20 51.36 7,304,332 -0.47(-0.90%)
Mar 26, 2019 51.68 52.40 51.60 51.83 7,848,287 +0.36(+0.71%)
Mar 25, 2019 51.48 51.63 50.77 51.47 9,527,077 +0.02(+0.03%)
Mar 22, 2019 52.33 52.52 51.40 51.45 7,327,279 -0.93(-1.77%)
Mar 21, 2019 51.75 52.46 50.83 52.38 11,240,683 +0.26(+0.50%)
Mar 20, 2019 52.50 52.65 51.94 52.12 10,421,382 -0.72(-1.36%)
Mar 19, 2019 52.44 53.33 52.36 52.84 8,503,396 +0.38(+0.72%)
Mar 18, 2019 53.08 53.17 52.31 52.46 9,998,303 -0.49(-0.93%)
Mar 15, 2019 52.23 53.08 52.23 52.95 14,836,876 +0.68(+1.30%)
Mar 14, 2019 52.48 52.69 51.92 52.27 9,863,842 -0.27(-0.51%)
Mar 13, 2019 52.09 52.70 51.85 52.54 7,853,676 +0.74(+1.42%)
Mar 12, 2019 51.57 52.17 51.27 51.81 6,551,837 +0.39(+0.76%)
Mar 11, 2019 50.64 51.57 50.40 51.41 6,516,307 +0.89(+1.76%)
Mar 08, 2019 49.73 50.67 49.54 50.53 9,560,215 +0.56(+1.12%)
Mar 07, 2019 50.29 50.50 49.51 49.97 9,533,609 -0.31(-0.62%)
Mar 06, 2019 51.50 51.61 50.15 50.28 11,814,934 -1.17(-2.28%)
Mar 05, 2019 52.13 52.46 51.42 51.45 9,036,983 -0.85(-1.62%)
Mar 04, 2019 52.90 53.12 51.86 52.30 10,523,752 -0.45(-0.85%)
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.