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

Barrick Gold Corporation (NY: ABX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2002 15.60 15.60 15.29 15.32 300,000 +0.12(+0.79%)
Jul 30, 2002 15.10 15.99 15.06 15.20 5,411,800 +0.45(+3.05%)
Jul 29, 2002 14.00 14.80 13.92 14.75 350,000 +0.84(+6.04%)
Jul 26, 2002 14.10 14.15 13.46 13.91 6,315,700 -0.57(-3.94%)
Jul 25, 2002 14.73 15.06 14.25 14.48 5,716,500 -0.25(-1.70%)
Jul 24, 2002 13.90 14.73 13.65 14.73 9,584,100 +0.41(+2.86%)
Jul 23, 2002 16.09 16.09 14.15 14.32 11,153,600 -1.77(-11.00%)
Jul 22, 2002 17.15 17.25 15.87 16.09 8,636,200 -0.81(-4.79%)
Jul 19, 2002 17.60 18.07 16.90 16.90 47,543,900 +0.03(+0.18%)
Jul 17, 2002 17.60 17.60 16.75 16.87 5,236,000 -1.47(-8.02%)
Jul 12, 2002 18.60 19.02 18.19 18.34 4,468,700 -0.42(-2.24%)
Jul 11, 2002 19.14 19.40 18.68 18.76 5,681,500 -0.44(-2.29%)
Jul 10, 2002 18.54 19.34 18.41 19.20 10,865,100 -0.34(-1.74%)
Jul 09, 2002 18.70 19.63 18.69 19.54 3,940,800 +1.09(+5.91%)
Jul 08, 2002 18.20 18.65 18.10 18.45 4,205,900 +0.30(+1.65%)
Jul 05, 2002 18.35 19.05 18.12 18.15 1,206,800 -0.33(-1.79%)
Jul 04, 2002 18.45 18.61 18.30 18.48 2,596,200 +0.00(+0.00%)
Jul 03, 2002 18.45 18.61 18.30 18.48 2,596,200 +0.04(+0.22%)
Jul 02, 2002 19.18 19.18 18.44 18.44 3,315,000 -0.74(-3.86%)
Jul 01, 2002 18.90 19.24 18.78 19.18 4,073,000 +0.19(+1.00%)
Jun 28, 2002 19.72 19.87 18.95 18.99 4,574,500 -0.81(-4.09%)
Jun 27, 2002 19.95 20.25 19.50 19.80 3,483,900 -0.47(-2.32%)
Jun 26, 2002 21.10 21.27 20.10 20.27 4,223,800 -0.28(-1.36%)
Jun 25, 2002 20.20 20.73 19.92 20.55 3,494,200 +0.09(+0.44%)
Jun 21, 2002 20.25 20.85 20.05 20.46 4,101,100 -0.02(-0.10%)
Jun 20, 2002 19.87 20.49 19.80 20.48 3,493,100 +0.74(+3.75%)
Jun 19, 2002 20.35 20.39 19.53 19.74 2,585,400 -0.28(-1.40%)
Jun 18, 2002 19.95 20.07 19.33 20.02 3,042,500 +0.35(+1.78%)
Jun 17, 2002 19.77 19.82 19.32 19.67 3,002,300 -0.35(-1.75%)
Jun 14, 2002 19.68 20.07 19.58 20.02 4,695,600 +0.38(+1.93%)
Jun 12, 2002 20.35 20.35 19.60 19.64 4,436,800 -0.60(-2.96%)
Jun 11, 2002 19.45 20.39 19.30 20.24 6,197,300 +0.42(+2.12%)
Jun 10, 2002 20.78 20.79 19.76 19.82 5,355,700 -0.95(-4.57%)
Jun 07, 2002 22.15 22.30 20.50 20.77 3,580,800 -1.00(-4.59%)
Jun 06, 2002 21.34 21.95 21.34 21.77 3,296,400 +0.43(+2.01%)
Jun 05, 2002 21.73 21.73 21.05 21.34 3,883,900 -0.46(-2.11%)
May 31, 2002 22.10 22.38 21.41 21.80 3,804,500 -1.51(-6.48%)
May 28, 2002 22.80 23.35 22.16 23.31 3,627,700 +0.40(+1.75%)
May 27, 2002 23.05 23.49 22.83 22.91 2,372,700 +0.00(+0.00%)
May 24, 2002 23.05 23.49 22.83 22.91 2,363,600 -0.25(-1.08%)
May 23, 2002 22.25 23.45 22.05 23.16 4,614,800 +0.48(+2.12%)
May 22, 2002 22.93 23.09 22.51 22.68 3,873,100 -0.05(-0.22%)
May 21, 2002 22.23 22.77 22.08 22.73 3,611,900 +0.22(+0.98%)
May 20, 2002 21.97 22.58 21.76 22.51 3,237,700 +0.54(+2.46%)
May 17, 2002 21.02 21.97 21.02 21.97 3,107,300 +0.95(+4.52%)
May 16, 2002 20.81 21.14 20.72 21.02 2,291,700 +0.26(+1.25%)
May 15, 2002 20.95 21.40 20.65 20.76 3,149,900 -0.02(-0.10%)
May 14, 2002 21.16 21.36 20.72 20.78 3,433,600 -1.15(-5.24%)
May 13, 2002 21.65 21.94 21.40 21.93 2,134,900 +0.19(+0.87%)
May 10, 2002 21.40 21.80 21.16 21.74 2,347,800 +0.44(+2.07%)
May 09, 2002 20.80 21.37 20.78 21.30 2,435,800 +0.51(+2.45%)
May 08, 2002 20.34 21.00 20.18 20.79 3,899,200 +0.25(+1.22%)
May 07, 2002 21.29 21.69 20.42 20.54 4,358,700 -1.00(-4.64%)
May 06, 2002 20.85 21.65 20.72 21.54 2,473,100 +0.43(+2.04%)
May 03, 2002 21.15 21.66 21.03 21.11 3,712,500 +0.16(+0.76%)
May 02, 2002 20.58 21.14 20.50 20.95 3,666,700 +0.37(+1.80%)
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.