Gilead Sciences (NQ: GILD )

71.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.25 73.48 72.45 72.61 5,736,866 -0.75(-1.02%)
Dec 30, 2021 73.66 74.12 73.26 73.36 3,237,490 -0.28(-0.38%)
Dec 29, 2021 73.00 73.73 72.61 73.64 5,893,892 +0.67(+0.92%)
Dec 28, 2021 72.87 73.39 72.79 72.97 3,802,563 +0.10(+0.14%)
Dec 27, 2021 72.28 72.88 71.92 72.87 4,448,781 +0.39(+0.54%)
Dec 23, 2021 72.57 72.82 72.18 72.48 5,096,607 +0.05(+0.07%)
Dec 22, 2021 71.59 72.46 70.70 72.43 6,010,352 +0.59(+0.82%)
Dec 21, 2021 72.47 72.59 71.63 71.84 8,826,089 +0.01(+0.01%)
Dec 20, 2021 72.00 72.52 71.45 71.83 7,616,409 -0.38(-0.53%)
Dec 17, 2021 72.22 72.69 71.65 72.21 12,292,452 -0.10(-0.14%)
Dec 16, 2021 71.35 72.83 71.06 72.31 10,529,976 +1.10(+1.54%)
Dec 15, 2021 70.55 71.42 69.94 71.21 8,037,092 +0.69(+0.98%)
Dec 14, 2021 69.87 70.79 69.76 70.52 7,244,514 -0.09(-0.13%)
Dec 13, 2021 70.12 70.88 69.60 70.61 6,798,496 +0.36(+0.51%)
Dec 10, 2021 70.18 70.94 69.60 70.25 5,352,470 -0.05(-0.07%)
Dec 09, 2021 69.89 70.73 69.24 70.30 5,829,072 +0.59(+0.85%)
Dec 08, 2021 69.91 70.48 68.91 69.71 6,386,603 +0.06(+0.09%)
Dec 07, 2021 69.60 69.89 68.91 69.65 6,438,032 +0.16(+0.23%)
Dec 06, 2021 69.46 70.79 69.42 69.49 7,048,944 -0.07(-0.10%)
Dec 03, 2021 70.00 70.46 69.31 69.56 8,328,150 -0.11(-0.16%)
Dec 02, 2021 69.17 70.29 68.83 69.67 9,412,373 +0.74(+1.07%)
Dec 01, 2021 69.03 70.02 68.93 8,518,337 +0.00(+0.00%)
Nov 30, 2021 70.47 70.90 68.64 68.93 15,465,531 -1.72(-2.43%)
Nov 29, 2021 70.40 71.32 70.21 70.65 8,902,217 +0.38(+0.54%)
Nov 26, 2021 69.70 70.74 69.70 70.27 5,659,486 +0.31(+0.44%)
Nov 24, 2021 70.74 71.03 69.51 69.96 6,737,541 -0.67(-0.95%)
Nov 23, 2021 69.87 70.87 69.71 70.63 7,100,444 +1.93(+2.81%)
Nov 22, 2021 68.70 70.36 67.95 68.70 8,951,064 +0.01(+0.01%)
Nov 19, 2021 68.19 68.88 67.78 68.69 8,629,083 +0.90(+1.33%)
Nov 18, 2021 67.54 67.90 67.74 67.79 8,873,671 +0.33(+0.49%)
Nov 17, 2021 66.89 67.55 66.51 67.46 7,767,477 +0.57(+0.85%)
Nov 16, 2021 67.39 68.03 66.82 66.89 6,378,678 -0.31(-0.46%)
Nov 15, 2021 67.47 67.82 67.00 67.20 4,910,091 -0.28(-0.41%)
Nov 12, 2021 67.66 67.77 67.20 67.48 8,214,769 +0.05(+0.07%)
Nov 11, 2021 67.00 67.49 66.75 67.43 3,513,586 +0.11(+0.16%)
Nov 10, 2021 66.56 67.32 6,887,541 +1.17(+1.77%)
Nov 09, 2021 66.09 66.85 65.89 66.15 5,401,509 +0.18(+0.27%)
Nov 08, 2021 65.97 66.42 65.51 65.97 5,214,205 -0.35(-0.53%)
Nov 05, 2021 65.91 66.87 65.76 66.32 6,519,263 -0.15(-0.23%)
Nov 04, 2021 67.12 67.15 65.96 66.47 6,522,605 -0.94(-1.39%)
Nov 03, 2021 65.95 67.56 65.53 67.41 8,652,633 +1.51(+2.29%)
Nov 02, 2021 65.72 66.08 64.64 65.90 8,952,162 +0.26(+0.40%)
Nov 01, 2021 64.82 65.94 65.00 65.64 7,263,657 +0.76(+1.17%)
Oct 29, 2021 65.90 65.90 64.06 64.88 14,181,134 -2.46(-3.65%)
Oct 28, 2021 66.70 67.34 5,877,503 +0.57(+0.85%)
Oct 27, 2021 67.96 67.97 66.60 66.77 4,887,472 -0.96(-1.42%)
Oct 26, 2021 67.97 67.70 67.73 4,950,388 +0.05(+0.07%)
Oct 25, 2021 67.24 67.97 66.75 67.68 6,070,025 +0.44(+0.66%)
Oct 22, 2021 67.12 67.27 66.51 67.24 4,501,246 +0.25(+0.37%)
Oct 21, 2021 67.09 67.19 66.52 66.99 5,013,595 +0.13(+0.19%)
Oct 20, 2021 66.91 67.31 66.80 66.86 4,878,219 -0.04(-0.06%)
Oct 19, 2021 66.00 66.99 65.86 66.90 5,889,140 +1.01(+1.53%)
Oct 18, 2021 67.50 67.58 65.78 65.89 7,575,746 -1.74(-2.57%)
Oct 15, 2021 68.30 68.60 67.60 67.63 4,327,070 -0.52(-0.76%)
Oct 14, 2021 68.21 68.73 68.00 68.15 7,165,940 +0.52(+0.77%)
Oct 13, 2021 67.58 67.96 67.20 67.63 4,760,706 +0.26(+0.39%)
Oct 12, 2021 68.19 68.34 67.29 67.37 8,855,883 -0.71(-1.04%)
Oct 11, 2021 68.23 68.45 67.85 68.08 3,315,630 +0.03(+0.04%)
Oct 08, 2021 68.05 68.41 67.82 68.05 4,259,034 -0.09(-0.13%)
Oct 07, 2021 67.50 68.32 67.15 68.14 5,349,372 +0.66(+0.98%)
Oct 06, 2021 67.39 67.71 66.88 67.48 6,397,520 +0.08(+0.12%)
Oct 05, 2021 67.45 68.13 67.24 67.40 7,236,001 -0.18(-0.27%)
Oct 04, 2021 68.20 69.03 67.30 67.58 7,560,240 -0.98(-1.43%)
Oct 01, 2021 68.60 69.41 67.64 68.56 9,343,669 -1.29(-1.85%)
Sep 30, 2021 71.21 71.57 69.80 69.85 6,049,594 -1.09(-1.54%)
Sep 29, 2021 70.16 71.40 69.95 70.94 5,435,914 +0.97(+1.39%)
Sep 28, 2021 70.00 70.80 69.67 69.97 6,391,926 -0.44(-0.62%)
Sep 27, 2021 71.11 71.29 70.29 70.41 5,559,247 -0.78(-1.10%)
Sep 24, 2021 71.63 71.87 71.18 71.19 5,023,630 -0.50(-0.70%)
Sep 23, 2021 71.48 72.11 71.30 71.69 5,262,835 +0.31(+0.43%)
Sep 22, 2021 72.07 72.18 71.08 71.38 6,556,902 -0.35(-0.49%)
Sep 21, 2021 71.28 72.06 71.11 71.73 5,896,146 +0.77(+1.09%)
Sep 20, 2021 70.93 71.92 70.33 70.96 9,594,286 -0.65(-0.91%)
Sep 17, 2021 70.83 71.76 70.44 71.61 10,888,341 +0.30(+0.42%)
Sep 16, 2021 71.80 71.86 70.81 71.31 5,306,735 -0.45(-0.63%)
Sep 15, 2021 70.58 72.49 70.42 71.76 7,723,656 +1.31(+1.86%)
Sep 14, 2021 70.77 71.07 70.11 70.45 5,489,984 -0.70(-0.98%)
Sep 13, 2021 71.24 71.90 70.82 71.15 11,047,603 +0.16(+0.23%)
Sep 10, 2021 70.98 71.44 70.25 70.99 5,097,963 +0.38(+0.54%)
Sep 09, 2021 71.64 71.67 70.58 70.61 7,013,626 -1.27(-1.77%)
Sep 08, 2021 71.19 71.91 71.12 71.88 4,509,645 +0.69(+0.97%)
Sep 07, 2021 71.08 71.30 70.33 71.19 6,775,487 -0.77(-1.07%)
Sep 03, 2021 72.16 72.37 71.75 71.96 4,174,387 -0.38(-0.53%)
Sep 02, 2021 72.01 72.38 71.41 72.34 6,774,372 +0.47(+0.65%)
Sep 01, 2021 72.68 72.72 71.35 71.87 5,970,754 -0.91(-1.25%)
Aug 31, 2021 72.19 72.83 71.84 72.78 7,563,191 +0.77(+1.07%)
Aug 30, 2021 71.30 72.20 71.15 72.01 4,511,187 +0.73(+1.02%)
Aug 27, 2021 71.31 72.45 71.16 71.28 5,493,122 -0.15(-0.20%)
Aug 26, 2021 71.54 72.36 71.14 71.43 6,566,805 +0.01(+0.02%)
Aug 25, 2021 71.95 71.96 70.92 71.41 4,989,227 -0.84(-1.16%)
Aug 24, 2021 72.63 72.69 71.89 72.25 4,177,236 -0.30(-0.41%)
Aug 23, 2021 72.68 73.04 72.46 72.55 5,356,242 +0.11(+0.15%)
Aug 20, 2021 71.67 72.89 71.44 72.44 5,646,479 +0.77(+1.07%)
Aug 19, 2021 71.61 72.33 71.51 71.67 5,208,283 -0.29(-0.40%)
Aug 18, 2021 72.62 73.34 71.90 71.96 8,134,938 -1.07(-1.47%)
Aug 17, 2021 71.26 73.09 71.01 73.03 8,999,315 +1.32(+1.84%)
Aug 16, 2021 71.27 71.79 71.05 71.71 8,874,491 +0.55(+0.77%)
Aug 13, 2021 70.88 71.39 70.76 71.16 4,361,784 +0.24(+0.34%)
Aug 12, 2021 70.25 71.00 69.74 70.92 5,907,837 +1.08(+1.55%)
Aug 11, 2021 69.37 70.85 69.36 69.84 9,529,660 +0.60(+0.87%)
Aug 10, 2021 68.26 69.27 67.95 69.24 5,969,310 +0.78(+1.14%)
Aug 09, 2021 68.78 69.27 68.11 68.46 5,160,084 -0.32(-0.47%)
Aug 06, 2021 69.14 69.24 68.67 68.78 3,858,197 -0.53(-0.76%)
Aug 05, 2021 69.24 69.33 68.51 69.31 5,531,607 +0.07(+0.10%)
Aug 04, 2021 69.49 69.99 69.03 69.24 6,846,104 -0.59(-0.84%)
Aug 03, 2021 68.65 69.84 68.21 69.83 5,127,870 +1.48(+2.17%)
Aug 02, 2021 68.34 68.65 67.83 68.35 4,242,852 +0.06(+0.09%)
Jul 30, 2021 68.70 69.00 68.00 68.29 9,619,856 -1.54(-2.21%)
Jul 29, 2021 70.25 70.40 69.77 69.83 7,596,022 -0.23(-0.33%)
Jul 28, 2021 68.90 70.15 68.73 70.06 7,096,832 +1.13(+1.64%)
Jul 27, 2021 68.53 69.05 68.29 68.93 5,812,800 +0.18(+0.26%)
Jul 26, 2021 68.94 69.30 68.46 68.75 4,314,256 -0.27(-0.39%)
Jul 23, 2021 68.88 69.34 68.64 69.02 3,524,312 +0.37(+0.54%)
Jul 22, 2021 68.01 68.81 67.82 68.65 2,901,516 +0.24(+0.35%)
Jul 21, 2021 68.95 69.02 68.01 68.41 5,869,695 -0.75(-1.08%)
Jul 20, 2021 68.32 69.77 68.27 69.16 9,332,585 +0.93(+1.36%)
Jul 19, 2021 68.54 69.07 67.67 68.23 6,054,268 -0.40(-0.58%)
Jul 16, 2021 68.39 68.97 68.39 68.63 5,965,492 +0.33(+0.48%)
Jul 15, 2021 67.86 68.39 67.37 68.30 6,126,943 +0.37(+0.54%)
Jul 14, 2021 68.07 68.11 67.43 67.93 5,949,785 -0.08(-0.12%)
Jul 13, 2021 67.83 68.51 67.83 68.01 4,518,452 -0.03(-0.04%)
Jul 12, 2021 68.23 69.06 67.75 68.04 7,322,447 -0.18(-0.26%)
Jul 09, 2021 67.59 68.41 67.45 68.22 6,419,564 +0.53(+0.78%)
Jul 08, 2021 68.06 68.25 67.42 67.69 4,981,617 -0.67(-0.98%)
Jul 07, 2021 68.40 68.43 67.80 68.36 6,092,103 -0.05(-0.07%)
Jul 06, 2021 68.98 69.06 67.98 68.41 6,169,635 -0.89(-1.28%)
Jul 02, 2021 69.28 69.45 68.64 69.30 3,969,295 +0.17(+0.25%)
Jul 01, 2021 68.75 69.38 68.41 69.13 5,463,953 +0.27(+0.39%)
Jun 30, 2021 68.29 68.94 68.01 68.86 6,009,655 +0.93(+1.37%)
Jun 29, 2021 67.67 68.03 67.50 67.93 4,347,768 +0.23(+0.34%)
Jun 28, 2021 68.30 68.64 67.65 67.70 6,579,991 -0.18(-0.27%)
Jun 25, 2021 67.14 68.00 66.88 67.88 8,078,385 +0.70(+1.04%)
Jun 24, 2021 66.77 68.24 66.65 67.18 5,053,801 +0.53(+0.80%)
Jun 23, 2021 67.21 67.25 66.56 66.65 4,245,852 -0.40(-0.60%)
Jun 22, 2021 67.24 67.60 66.78 67.05 4,796,241 -0.30(-0.45%)
Jun 21, 2021 66.99 67.57 66.77 67.35 5,310,494 +0.74(+1.11%)
Jun 18, 2021 67.00 67.18 65.89 66.61 11,464,711 -0.61(-0.91%)
Jun 17, 2021 67.32 67.48 66.49 67.22 7,015,514 -0.11(-0.16%)
Jun 16, 2021 68.22 69.34 67.19 67.33 12,938,377 -0.76(-1.12%)
Jun 15, 2021 68.48 68.50 67.74 68.09 6,453,488 -0.06(-0.09%)
Jun 14, 2021 68.01 68.32 67.47 68.15 5,318,451 -0.62(-0.90%)
Jun 11, 2021 69.14 69.25 68.64 68.77 6,928,289 -0.52(-0.75%)
Jun 10, 2021 68.99 69.71 68.47 69.29 8,674,354 +0.64(+0.93%)
Jun 09, 2021 67.57 69.19 67.52 68.65 8,433,798 +1.14(+1.69%)
Jun 08, 2021 67.44 67.61 66.99 67.51 5,489,108 +0.09(+0.13%)
Jun 07, 2021 67.61 67.96 67.11 67.42 7,863,491 -0.01(-0.01%)
Jun 04, 2021 66.79 67.57 66.54 67.43 6,342,974 +0.95(+1.43%)
Jun 03, 2021 65.96 66.60 65.79 66.48 6,754,836 +0.45(+0.68%)
Jun 02, 2021 65.59 66.35 65.54 66.03 6,572,507 +0.71(+1.09%)
Jun 01, 2021 66.44 66.55 65.12 65.32 6,572,445 -0.79(-1.19%)
May 28, 2021 66.05 66.68 65.80 66.11 5,940,055 +0.21(+0.32%)
May 27, 2021 66.57 67.12 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 9,356,803 -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 7,113,892 -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%)
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.