Skip to main content

Gilead Sciences (NQ: GILD )

62.97 -1.30 (-2.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 57.88 59.06 57.89 58.60 9,034,235 +0.90(+1.55%)
Aug 30, 2022 57.71 57.88 57.05 57.71 6,048,837 +0.05(+0.08%)
Aug 29, 2022 57.36 58.04 56.77 57.66 5,653,769 +0.07(+0.13%)
Aug 26, 2022 58.71 58.74 57.57 57.59 5,958,364 -1.13(-1.92%)
Aug 25, 2022 58.95 59.03 58.33 58.71 4,098,665 -0.03(-0.05%)
Aug 24, 2022 58.81 58.91 58.35 58.74 4,124,418 -0.06(-0.09%)
Aug 23, 2022 59.42 59.43 58.60 58.79 5,116,336 -0.63(-1.06%)
Aug 22, 2022 60.21 60.24 59.30 59.42 5,658,274 -0.90(-1.50%)
Aug 19, 2022 60.03 60.75 59.94 60.33 5,696,094 +0.15(+0.25%)
Aug 18, 2022 60.90 60.94 59.74 60.18 5,608,395 -0.78(-1.27%)
Aug 17, 2022 60.91 61.76 60.77 60.96 7,056,873 -0.29(-0.47%)
Aug 16, 2022 61.08 61.32 60.61 61.24 7,655,270 +0.11(+0.18%)
Aug 15, 2022 58.95 61.21 58.78 61.13 13,409,212 +3.00(+5.16%)
Aug 12, 2022 57.90 58.16 57.39 58.13 4,329,962 +0.47(+0.82%)
Aug 11, 2022 57.96 58.55 57.59 57.66 5,649,982 -0.64(-1.09%)
Aug 10, 2022 57.70 58.34 57.35 58.30 8,961,947 +1.05(+1.84%)
Aug 09, 2022 56.86 57.29 56.67 57.24 5,581,397 +0.37(+0.65%)
Aug 08, 2022 56.32 56.98 56.15 56.87 6,344,297 +0.47(+0.83%)
Aug 05, 2022 57.05 57.10 55.97 56.40 6,541,676 -0.76(-1.32%)
Aug 04, 2022 57.37 58.15 57.08 57.16 5,977,466 -0.33(-0.58%)
Aug 03, 2022 56.20 58.77 55.99 57.49 10,902,890 +2.52(+4.59%)
Aug 02, 2022 55.16 55.69 54.74 54.97 6,475,832 -0.06(-0.10%)
Aug 01, 2022 55.18 55.56 54.72 55.03 7,301,910 -0.14(-0.25%)
Jul 29, 2022 55.70 55.89 54.94 55.17 10,899,934 -0.60(-1.08%)
Jul 28, 2022 56.32 56.42 55.04 55.77 7,380,828 -0.46(-0.82%)
Jul 27, 2022 55.75 56.66 55.11 56.23 8,598,734 +0.26(+0.46%)
Jul 26, 2022 56.04 56.55 55.69 55.97 6,062,173 -0.12(-0.21%)
Jul 25, 2022 56.53 56.55 55.72 56.09 5,404,646 -0.05(-0.08%)
Jul 22, 2022 56.57 57.05 55.93 56.14 4,970,083 -0.19(-0.34%)
Jul 21, 2022 56.69 56.96 56.09 56.33 6,506,717 -0.50(-0.88%)
Jul 20, 2022 57.41 57.41 56.16 56.83 5,825,480 -0.53(-0.92%)
Jul 19, 2022 56.92 57.49 56.58 57.35 6,583,673 +1.13(+2.00%)
Jul 18, 2022 57.87 57.87 55.99 56.23 6,074,445 -1.57(-2.72%)
Jul 15, 2022 57.36 57.82 56.95 57.80 6,399,995 +0.73(+1.28%)
Jul 14, 2022 57.09 57.16 56.57 57.07 5,382,005 -0.60(-1.04%)
Jul 13, 2022 57.17 57.92 56.87 57.67 6,674,968 +0.11(+0.19%)
Jul 12, 2022 57.70 57.98 57.25 57.56 6,605,062 -0.30(-0.51%)
Jul 11, 2022 57.97 58.20 57.73 57.85 3,768,323 -0.17(-0.29%)
Jul 08, 2022 57.76 58.35 57.61 58.02 4,507,896 +0.11(+0.19%)
Jul 07, 2022 57.82 58.18 57.57 57.91 6,761,218 -0.01(-0.02%)
Jul 06, 2022 57.82 58.06 57.39 57.92 6,377,401 +0.36(+0.63%)
Jul 05, 2022 57.15 57.68 56.65 57.56 5,649,445 -0.02(-0.03%)
Jul 01, 2022 56.75 57.64 56.57 57.58 5,651,086 +0.51(+0.89%)
Jun 30, 2022 57.20 57.62 56.59 57.07 6,944,671 -0.62(-1.07%)
Jun 29, 2022 57.53 58.14 57.17 57.69 6,297,517 +0.25(+0.43%)
Jun 28, 2022 58.01 58.62 57.36 57.44 6,677,558 -0.57(-0.99%)
Jun 27, 2022 58.10 58.66 57.83 58.01 7,134,091 -0.23(-0.40%)
Jun 24, 2022 57.99 58.29 57.11 58.24 9,972,813 +0.46(+0.80%)
Jun 23, 2022 57.14 57.84 57.01 57.78 7,850,303 +0.99(+1.74%)
Jun 22, 2022 55.52 57.29 55.48 56.79 9,798,620 +0.92(+1.65%)
Jun 21, 2022 54.71 55.93 54.39 55.87 9,952,332 +1.83(+3.38%)
Jun 17, 2022 52.97 54.28 52.90 54.04 14,867,227 +0.75(+1.40%)
Jun 16, 2022 53.24 53.68 52.81 53.29 10,270,091 -0.62(-1.15%)
Jun 15, 2022 53.54 54.45 53.28 53.91 7,038,103 +0.55(+1.04%)
Jun 14, 2022 53.89 55.25 52.78 53.36 10,910,695 -0.58(-1.08%)
Jun 13, 2022 54.77 55.11 53.71 53.94 10,581,127 -1.45(-2.62%)
Jun 10, 2022 55.24 55.79 55.00 55.39 8,943,754 -0.40(-0.72%)
Jun 09, 2022 56.77 57.14 55.76 55.79 5,748,743 -1.09(-1.92%)
Jun 08, 2022 56.76 57.44 56.64 56.88 7,948,652 -0.15(-0.26%)
Jun 07, 2022 56.26 57.08 56.06 57.03 7,501,910 +0.47(+0.82%)
Jun 06, 2022 57.07 57.47 56.22 56.56 8,625,956 -1.29(-2.24%)
Jun 03, 2022 57.86 58.47 57.67 57.86 5,733,949 -0.01(-0.02%)
Jun 02, 2022 58.94 59.02 56.82 57.87 8,619,211 -1.19(-2.02%)
Jun 01, 2022 59.52 59.58 58.61 59.06 6,357,771 -0.07(-0.12%)
May 31, 2022 58.82 59.30 58.06 59.14 15,087,060 +0.05(+0.08%)
May 27, 2022 58.75 59.13 58.27 59.09 7,058,022 +0.30(+0.51%)
May 26, 2022 59.42 59.69 58.79 58.79 6,283,687 -0.49(-0.83%)
May 25, 2022 58.77 59.45 58.37 59.28 7,799,453 +0.60(+1.03%)
May 24, 2022 58.31 58.73 57.84 58.68 9,061,495 +0.63(+1.08%)
May 23, 2022 58.72 59.12 57.99 58.05 7,957,878 -0.16(-0.28%)
May 20, 2022 57.79 58.27 57.20 58.22 7,470,938 +0.52(+0.90%)
May 19, 2022 57.53 57.98 57.28 57.70 9,686,976 +0.05(+0.08%)
May 18, 2022 57.58 58.29 57.17 57.65 10,509,346 +0.04(+0.06%)
May 17, 2022 56.92 57.65 56.35 57.61 6,149,164 +0.86(+1.51%)
May 16, 2022 56.87 57.21 56.48 56.76 6,751,357 -0.12(-0.21%)
May 13, 2022 57.08 57.09 56.14 56.87 10,434,572 -0.10(-0.18%)
May 12, 2022 55.35 56.99 55.29 56.98 10,666,110 +1.75(+3.17%)
May 11, 2022 55.00 56.15 54.98 55.22 11,212,030 -1.11(-1.97%)
May 10, 2022 56.43 57.03 56.14 56.34 10,661,141 +0.09(+0.16%)
May 09, 2022 55.44 56.89 55.38 56.25 10,191,757 +0.46(+0.82%)
May 06, 2022 55.74 55.99 55.07 55.79 8,189,851 -0.16(-0.28%)
May 05, 2022 56.31 56.88 55.37 55.94 9,614,206 -0.67(-1.18%)
May 04, 2022 55.31 56.82 54.96 56.61 8,869,014 +1.60(+2.90%)
May 03, 2022 55.27 55.47 54.38 55.01 11,387,714 +0.02(+0.03%)
May 02, 2022 54.30 55.10 53.94 55.00 10,385,380 +0.88(+1.63%)
Apr 29, 2022 56.14 56.59 54.05 54.11 11,495,372 -2.02(-3.61%)
Apr 28, 2022 56.03 56.21 55.27 56.14 11,829,509 -0.03(-0.05%)
Apr 27, 2022 56.35 56.58 55.78 56.16 8,621,960 -0.16(-0.29%)
Apr 26, 2022 56.90 57.33 56.31 56.33 7,595,120 -0.80(-1.40%)
Apr 25, 2022 56.98 57.21 55.93 57.13 8,178,355 +0.36(+0.64%)
Apr 22, 2022 58.16 58.23 56.69 56.77 8,402,283 -1.37(-2.35%)
Apr 21, 2022 57.95 58.62 57.60 58.13 7,318,905 +0.14(+0.24%)
Apr 20, 2022 57.45 58.50 57.43 58.00 8,376,469 +0.75(+1.31%)
Apr 19, 2022 56.17 57.45 56.15 57.25 6,775,712 +1.09(+1.95%)
Apr 18, 2022 56.26 56.73 55.96 56.15 6,559,155 -0.22(-0.39%)
Apr 14, 2022 56.60 56.87 56.08 56.37 10,692,065 -0.22(-0.39%)
Apr 13, 2022 56.19 56.64 55.89 56.59 7,544,152 +0.39(+0.70%)
Apr 12, 2022 56.88 56.97 55.82 56.20 8,499,305 -0.24(-0.42%)
Apr 11, 2022 57.28 57.50 56.39 56.44 8,876,243 -0.37(-0.66%)
Apr 08, 2022 55.88 57.28 55.84 56.81 11,682,983 +1.19(+2.15%)
Apr 07, 2022 55.44 56.12 55.19 55.62 10,274,451 +0.16(+0.28%)
Apr 06, 2022 54.70 55.64 54.63 55.46 7,845,357 +0.98(+1.79%)
Apr 05, 2022 55.03 55.80 54.43 54.49 7,749,919 -0.84(-1.52%)
Apr 04, 2022 54.41 55.49 54.02 55.32 9,914,238 +0.91(+1.68%)
Apr 01, 2022 54.20 54.43 53.42 54.41 9,377,206 +0.20(+0.37%)
Mar 31, 2022 54.69 54.73 54.22 54.21 9,020,860 -0.19(-0.35%)
Mar 30, 2022 55.10 55.39 54.18 54.40 9,446,056 -0.79(-1.44%)
Mar 29, 2022 54.44 55.22 54.35 55.20 8,828,939 +1.23(+2.28%)
Mar 28, 2022 53.76 54.13 53.51 53.97 11,572,883 +0.25(+0.46%)
Mar 25, 2022 53.97 54.20 53.62 53.72 10,235,719 -0.21(-0.39%)
Mar 24, 2022 53.77 54.29 53.59 53.93 8,707,077 +0.26(+0.49%)
Mar 23, 2022 54.71 54.99 53.61 53.66 9,966,758 -1.03(-1.88%)
Mar 22, 2022 54.68 54.82 54.08 54.70 9,716,967 +0.29(+0.54%)
Mar 21, 2022 54.11 55.19 54.05 54.40 8,839,262 +0.22(+0.40%)
Mar 18, 2022 54.00 54.30 53.33 54.18 19,957,784 +0.20(+0.37%)
Mar 17, 2022 53.00 54.12 52.63 53.98 13,676,150 +1.12(+2.12%)
Mar 16, 2022 53.50 53.50 52.15 52.86 15,211,261 -0.32(-0.60%)
Mar 15, 2022 53.27 53.61 52.58 53.18 11,837,637 +0.16(+0.29%)
Mar 14, 2022 52.81 53.58 52.62 53.03 13,750,295 +0.80(+1.54%)
Mar 11, 2022 52.50 53.29 52.18 52.22 14,446,293 +0.07(+0.14%)
Mar 10, 2022 52.76 52.85 51.61 52.15 14,707,977 -0.97(-1.83%)
Mar 09, 2022 54.03 54.30 53.05 53.12 15,190,312 -0.49(-0.91%)
Mar 08, 2022 54.23 54.61 53.16 53.61 15,421,335 -0.65(-1.19%)
Mar 07, 2022 53.10 56.05 53.03 54.26 20,495,530 -1.44(-2.59%)
Mar 04, 2022 55.00 56.03 54.93 55.70 10,422,584 +0.13(+0.24%)
Mar 03, 2022 55.41 55.83 55.24 55.56 14,459,910 +0.42(+0.77%)
Mar 02, 2022 54.42 55.38 54.20 55.14 15,927,453 +0.88(+1.63%)
Mar 01, 2022 53.97 54.80 53.91 54.26 11,877,241 -0.13(-0.23%)
Feb 28, 2022 54.25 54.45 53.29 54.38 14,980,928 -0.65(-1.18%)
Feb 25, 2022 54.83 55.54 54.93 55.03 14,585,477 +0.46(+0.84%)
Feb 24, 2022 54.66 55.17 54.09 54.57 16,487,841 -0.67(-1.21%)
Feb 23, 2022 54.90 55.49 54.75 55.24 10,739,850 +0.33(+0.61%)
Feb 22, 2022 54.83 55.19 54.65 54.91 11,973,973 -0.06(-0.11%)
Feb 18, 2022 54.97 0 -0.22(-0.39%)
Feb 17, 2022 55.44 55.56 54.85 55.19 14,815,237 -0.55(-0.99%)
Feb 16, 2022 55.11 56.05 55.07 55.74 24,271,922 +0.51(+0.93%)
Feb 15, 2022 55.03 55.39 54.90 55.22 11,678,340 +0.20(+0.36%)
Feb 14, 2022 55.91 55.96 54.76 55.02 12,597,488 -0.86(-1.55%)
Feb 11, 2022 55.86 56.62 55.61 55.89 14,654,978 +0.25(+0.45%)
Feb 10, 2022 56.83 56.83 55.56 55.64 16,631,021 -1.43(-2.51%)
Feb 09, 2022 57.53 57.61 57.00 57.07 14,627,117 -0.29(-0.50%)
Feb 08, 2022 57.47 57.93 57.15 57.36 13,375,475 -0.05(-0.09%)
Feb 07, 2022 57.62 57.82 56.98 57.41 15,980,187 -0.13(-0.22%)
Feb 04, 2022 58.48 59.08 57.51 57.54 13,763,504 -1.34(-2.28%)
Feb 03, 2022 59.05 58.88 13,858,605 -0.39(-0.65%)
Feb 02, 2022 58.98 59.44 57.64 59.27 20,387,004 -2.39(-3.87%)
Feb 01, 2022 61.94 61.95 61.15 61.65 11,606,984 -0.35(-0.57%)
Jan 28, 2022 60.66 62.01 60.35 62.00 12,787,525 +1.43(+2.36%)
Jan 27, 2022 60.70 61.85 60.53 60.57 10,354,510 -0.06(-0.10%)
Jan 26, 2022 60.61 61.73 60.30 60.63 12,527,706 -1.35(-2.18%)
Jan 25, 2022 61.27 62.42 61.13 61.98 10,247,994 +0.24(+0.39%)
Jan 24, 2022 61.71 62.43 60.13 61.74 14,336,682 +0.05(+0.09%)
Jan 21, 2022 61.34 62.19 60.95 61.69 16,484,830 +0.63(+1.03%)
Jan 20, 2022 62.19 62.41 61.02 61.06 9,595,262 -1.13(-1.82%)
Jan 19, 2022 63.28 63.61 62.14 62.19 9,124,858 -1.22(-1.93%)
Jan 18, 2022 64.31 64.40 63.10 63.42 9,980,532 -1.21(-1.87%)
Jan 14, 2022 64.62 0 -0.10(-0.15%)
Jan 13, 2022 64.82 65.24 64.33 64.72 7,453,982 -0.33(-0.51%)
Jan 12, 2022 64.79 65.30 64.52 65.05 8,007,955 -0.11(-0.17%)
Jan 11, 2022 64.96 65.34 64.35 65.16 9,923,927 +0.25(+0.39%)
Jan 10, 2022 64.82 65.05 64.31 64.91 11,506,149 +0.75(+1.16%)
Jan 07, 2022 64.27 64.60 63.78 64.16 7,907,033 -0.30(-0.46%)
Jan 06, 2022 64.54 64.91 64.24 64.46 8,183,171 -0.53(-0.82%)
Jan 05, 2022 65.23 65.77 64.80 64.99 8,661,361 -0.03(-0.04%)
Jan 04, 2022 65.38 66.09 64.99 65.02 7,533,512 -0.33(-0.51%)
Jan 03, 2022 65.07 65.45 64.48 65.35 7,354,970 -0.03(-0.04%)
Dec 31, 2021 65.96 66.16 65.23 65.38 6,371,362 -0.68(-1.02%)
Dec 30, 2021 66.32 66.74 65.96 66.05 3,595,555 -0.25(-0.38%)
Dec 29, 2021 65.73 66.39 65.38 66.31 6,545,755 +0.60(+0.92%)
Dec 28, 2021 65.61 66.08 65.54 65.70 4,223,125 +0.09(+0.14%)
Dec 27, 2021 65.08 65.62 64.76 65.61 4,940,815 +0.35(+0.54%)
Dec 23, 2021 65.34 65.57 64.99 65.26 5,660,290 +0.05(+0.07%)
Dec 22, 2021 64.46 65.24 63.66 65.22 6,675,095 +0.53(+0.82%)
Dec 21, 2021 65.25 65.36 64.50 64.69 9,802,252 +0.01(+0.01%)
Dec 20, 2021 64.83 65.30 64.33 64.68 8,458,782 -0.34(-0.53%)
Dec 17, 2021 65.03 65.46 64.51 65.02 13,651,994 -0.09(-0.14%)
Dec 16, 2021 64.24 65.58 63.98 65.11 11,694,589 +0.99(+1.54%)
Dec 15, 2021 63.52 64.30 62.98 64.12 8,925,992 +0.62(+0.98%)
Dec 14, 2021 62.91 63.74 62.81 63.50 8,045,748 +0.56(+0.89%)
Dec 13, 2021 62.50 63.18 62.04 62.94 7,627,099 +0.32(+0.51%)
Dec 10, 2021 62.56 63.23 62.04 62.62 6,004,831 -0.04(-0.07%)
Dec 09, 2021 62.30 63.04 61.72 62.66 6,539,522 +0.53(+0.85%)
Dec 08, 2021 62.31 62.82 61.42 62.14 7,165,005 +0.05(+0.09%)
Dec 07, 2021 62.04 62.30 61.42 62.08 7,222,702 +0.13(+0.22%)
Dec 06, 2021 61.91 63.10 61.88 61.95 7,908,072 -0.05(-0.09%)
Dec 03, 2021 62.40 62.81 61.78 62.00 9,343,189 -0.10(-0.16%)
Dec 02, 2021 61.66 62.65 61.35 62.10 10,559,557 +0.66(+1.07%)
Dec 01, 2021 61.53 62.41 61.19 61.44 9,556,556 +0.00(+0.00%)
Nov 30, 2021 62.81 63.20 61.18 61.44 17,350,476 -1.53(-2.43%)
Nov 29, 2021 62.75 63.57 62.58 62.97 9,987,223 +0.34(+0.54%)
Nov 26, 2021 62.13 63.05 62.13 62.64 6,349,266 +0.28(+0.44%)
Nov 24, 2021 63.05 63.31 61.96 62.36 7,558,715 -0.60(-0.95%)
Nov 23, 2021 62.28 63.17 62.14 62.96 7,965,849 +1.72(+2.81%)
Nov 22, 2021 61.24 62.72 60.57 61.24 10,042,024 +0.01(+0.01%)
Nov 19, 2021 60.78 61.41 60.42 61.23 9,680,799 +0.80(+1.33%)
Nov 18, 2021 60.20 60.52 60.38 60.43 9,955,198 +0.29(+0.49%)
Nov 17, 2021 59.62 60.21 59.28 60.13 8,714,181 +0.51(+0.85%)
Nov 16, 2021 60.07 60.64 59.56 59.62 7,156,114 -0.28(-0.46%)
Nov 15, 2021 60.14 60.46 59.73 59.90 5,508,535 -0.25(-0.41%)
Nov 12, 2021 60.31 60.41 59.90 60.15 9,215,989 +0.04(+0.07%)
Nov 11, 2021 59.72 60.16 59.50 60.10 3,941,823 +0.10(+0.16%)
Nov 10, 2021 59.33 60.01 7,726,997 +1.04(+1.77%)
Nov 09, 2021 58.91 59.59 58.73 58.96 6,059,847 +0.16(+0.27%)
Nov 08, 2021 58.80 59.20 58.39 58.80 5,849,714 -0.31(-0.53%)
Nov 05, 2021 58.75 59.61 58.62 59.12 7,313,833 -0.13(-0.23%)
Nov 04, 2021 59.83 59.85 58.80 59.25 7,317,583 -0.84(-1.39%)
Nov 03, 2021 58.79 60.22 58.41 60.09 9,707,220 +1.35(+2.29%)
Nov 02, 2021 58.58 58.90 57.62 58.74 10,043,255 +0.23(+0.40%)
Nov 01, 2021 57.78 58.78 57.94 58.51 8,148,954 +0.68(+1.17%)
Oct 29, 2021 58.74 58.74 57.10 57.83 15,909,537 -2.19(-3.65%)
Oct 28, 2021 59.45 60.02 6,593,855 +0.51(+0.85%)
Oct 27, 2021 60.58 60.59 59.36 59.52 5,483,159 -0.86(-1.42%)
Oct 26, 2021 60.59 60.35 60.37 5,553,743 +0.05(+0.09%)
Oct 25, 2021 59.94 60.59 59.50 60.32 6,809,842 +0.38(+0.64%)
Oct 22, 2021 59.83 59.96 59.28 59.94 5,049,860 +0.22(+0.37%)
Oct 21, 2021 59.80 59.89 59.29 59.71 5,624,654 +0.12(+0.19%)
Oct 20, 2021 59.64 60.00 59.54 59.60 5,472,778 -0.04(-0.06%)
Oct 19, 2021 58.83 59.71 58.70 59.63 6,606,911 +0.90(+1.53%)
Oct 18, 2021 60.17 60.24 58.63 58.73 8,499,081 -1.55(-2.57%)
Oct 15, 2021 60.88 61.15 60.26 60.28 4,854,455 -0.46(-0.76%)
Oct 14, 2021 60.80 61.26 60.61 60.75 8,039,328 +0.46(+0.77%)
Oct 13, 2021 60.24 60.58 59.90 60.28 5,340,943 +0.23(+0.39%)
Oct 12, 2021 60.78 60.92 59.98 60.05 9,935,242 -0.63(-1.04%)
Oct 11, 2021 60.82 61.01 60.48 60.68 3,719,740 +0.03(+0.04%)
Oct 08, 2021 60.66 60.98 60.45 60.66 4,778,127 -0.08(-0.13%)
Oct 07, 2021 60.17 60.90 59.85 60.74 6,001,356 +0.59(+0.98%)
Oct 06, 2021 60.07 60.35 59.61 60.15 7,177,252 +0.07(+0.12%)
Oct 05, 2021 60.12 60.73 59.94 60.08 8,117,928 -0.16(-0.27%)
Oct 04, 2021 60.79 61.53 59.99 60.24 8,481,685 -0.87(-1.43%)
Oct 01, 2021 61.15 61.87 60.29 61.11 10,482,479 -1.15(-1.85%)
Sep 30, 2021 63.47 63.79 62.22 62.26 6,786,921 -0.97(-1.54%)
Sep 29, 2021 62.54 63.64 62.35 63.23 6,098,445 +0.86(+1.39%)
Sep 28, 2021 62.40 63.11 62.10 62.37 7,170,976 -0.39(-0.62%)
Sep 27, 2021 63.38 63.55 62.65 62.76 6,236,810 -0.70(-1.10%)
Sep 24, 2021 63.85 64.06 63.45 63.46 5,635,912 -0.45(-0.70%)
Sep 23, 2021 63.71 64.28 63.55 63.90 5,904,271 +0.28(+0.43%)
Sep 22, 2021 64.24 64.34 63.36 63.63 7,356,060 -0.31(-0.49%)
Sep 21, 2021 63.54 64.23 63.38 63.94 6,614,771 +0.69(+1.09%)
Sep 20, 2021 63.22 64.11 62.69 63.25 10,763,642 -0.58(-0.91%)
Sep 17, 2021 63.14 63.96 62.79 63.83 12,215,417 +0.27(+0.42%)
Sep 16, 2021 64.00 64.05 63.12 63.56 5,953,522 -0.40(-0.63%)
Sep 15, 2021 62.91 64.61 62.77 63.96 8,665,019 +1.17(+1.86%)
Sep 14, 2021 63.08 63.35 62.49 62.80 6,159,105 +0.01(+0.01%)
Sep 13, 2021 62.87 63.45 62.50 62.79 12,519,016 +0.14(+0.23%)
Sep 10, 2021 62.64 63.04 61.99 62.65 5,776,952 +0.34(+0.54%)
Sep 09, 2021 63.22 63.25 62.28 62.31 7,947,759 -1.12(-1.77%)
Sep 08, 2021 62.82 63.46 62.76 63.43 5,110,277 +0.61(+0.97%)
Sep 07, 2021 62.73 62.92 62.06 62.82 7,677,903 -0.68(-1.07%)
Sep 03, 2021 63.68 63.86 63.32 63.50 4,730,367 -0.34(-0.53%)
Sep 02, 2021 63.55 63.87 63.02 63.84 7,676,640 +0.41(+0.65%)
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.