Skip to main content

Gilead Sciences (NQ: GILD )

73.44 +0.43 (+0.60%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 79.60 80.26 79.32 80.00 11,057,620 +0.56(+0.71%)
Jan 30, 2023 79.60 79.90 78.47 79.44 7,641,539 -0.36(-0.45%)
Jan 27, 2023 79.42 80.03 79.21 79.80 4,310,744 +0.10(+0.13%)
Jan 26, 2023 79.83 79.88 78.73 79.70 3,852,911 -0.43(-0.54%)
Jan 25, 2023 80.20 80.58 79.64 80.12 4,084,487 +0.05(+0.06%)
Jan 24, 2023 79.51 80.13 78.26 80.08 5,005,215 +0.75(+0.95%)
Jan 23, 2023 78.88 80.42 78.55 79.32 5,952,549 +0.21(+0.27%)
Jan 20, 2023 79.62 79.87 78.64 79.11 17,499,996 -0.58(-0.73%)
Jan 19, 2023 80.22 80.61 79.34 79.70 7,263,470 -0.11(-0.14%)
Jan 18, 2023 81.03 81.13 79.68 79.81 6,687,869 -1.59(-1.96%)
Jan 17, 2023 82.01 82.31 81.35 81.40 6,253,063 -0.82(-1.00%)
Jan 13, 2023 81.53 82.25 81.32 82.22 5,567,019 +0.52(+0.64%)
Jan 12, 2023 82.44 82.53 81.09 81.70 6,309,447 -1.39(-1.67%)
Jan 11, 2023 83.03 83.11 81.98 83.09 6,239,501 +0.04(+0.05%)
Jan 10, 2023 81.20 83.42 80.88 83.05 5,282,456 +1.94(+2.40%)
Jan 09, 2023 83.65 83.77 80.96 81.11 5,703,049 -2.84(-3.38%)
Jan 06, 2023 82.54 84.15 82.17 83.95 6,232,044 +2.13(+2.60%)
Jan 05, 2023 81.02 82.35 81.01 81.82 5,992,004 +0.33(+0.41%)
Jan 04, 2023 82.15 82.25 80.95 81.49 5,993,856 +0.10(+0.13%)
Jan 03, 2023 81.09 82.10 80.85 81.38 6,348,086 -0.44(-0.54%)
Dec 30, 2022 81.32 81.86 80.80 81.82 4,019,661 +0.56(+0.69%)
Dec 29, 2022 80.92 81.55 80.64 81.26 3,634,692 +0.66(+0.82%)
Dec 28, 2022 81.39 81.80 80.49 80.60 3,447,721 -0.42(-0.52%)
Dec 27, 2022 81.25 81.46 80.71 81.02 3,625,807 +0.25(+0.31%)
Dec 23, 2022 81.22 81.24 80.32 80.77 4,150,318 -0.51(-0.62%)
Dec 22, 2022 81.25 81.46 80.41 81.28 4,931,213 +0.01(+0.01%)
Dec 21, 2022 81.25 81.88 80.87 81.27 5,582,749 +0.48(+0.59%)
Dec 20, 2022 79.71 81.26 77.97 80.79 11,540,153 -1.57(-1.91%)
Dec 19, 2022 81.96 82.55 81.42 82.36 6,120,619 -0.29(-0.35%)
Dec 16, 2022 82.29 83.03 81.77 82.65 29,707,340 +0.13(+0.16%)
Dec 15, 2022 83.92 83.96 81.38 82.52 10,386,052 -1.73(-2.06%)
Dec 14, 2022 83.87 85.10 83.41 84.25 9,069,153 +0.36(+0.43%)
Dec 13, 2022 84.72 84.82 83.12 83.89 8,951,505 +0.20(+0.24%)
Dec 12, 2022 83.04 83.71 82.64 83.69 6,314,320 +0.56(+0.67%)
Dec 09, 2022 84.37 84.38 82.98 83.13 8,755,943 -1.44(-1.70%)
Dec 08, 2022 83.06 84.70 82.76 84.57 6,762,646 +1.59(+1.91%)
Dec 07, 2022 83.21 83.70 82.58 82.98 9,375,274 -0.16(-0.19%)
Dec 06, 2022 83.17 83.81 82.37 83.14 7,152,348 -0.02(-0.02%)
Dec 05, 2022 83.03 84.22 82.68 83.16 7,206,205 -0.99(-1.18%)
Dec 02, 2022 81.95 84.19 81.81 84.15 7,120,430 +1.07(+1.29%)
Dec 01, 2022 83.37 84.09 82.92 83.09 8,696,928 +0.07(+0.08%)
Nov 30, 2022 81.05 83.32 80.35 83.02 15,506,381 +1.96(+2.41%)
Nov 29, 2022 80.82 81.17 80.07 81.06 6,511,915 +0.52(+0.65%)
Nov 28, 2022 82.16 83.37 80.42 80.54 9,790,071 -0.99(-1.22%)
Nov 25, 2022 80.38 81.68 80.12 81.53 4,273,070 +0.79(+0.98%)
Nov 23, 2022 80.40 81.23 80.35 80.74 4,952,047 +0.18(+0.22%)
Nov 22, 2022 80.01 81.43 79.91 80.56 7,783,207 +0.83(+1.04%)
Nov 21, 2022 79.17 80.50 79.06 79.73 6,715,815 +0.69(+0.87%)
Nov 18, 2022 79.05 79.46 78.44 79.04 7,698,115 +0.00(+0.00%)
Nov 17, 2022 78.03 79.24 77.95 79.04 6,091,196 +0.70(+0.89%)
Nov 16, 2022 78.15 78.87 78.02 78.34 6,644,270 -0.11(-0.14%)
Nov 15, 2022 78.59 79.06 77.49 78.45 7,532,293 +0.14(+0.18%)
Nov 14, 2022 77.18 79.53 76.78 78.31 8,109,150 +0.97(+1.26%)
Nov 11, 2022 76.95 77.49 75.68 77.34 12,074,805 -0.74(-0.94%)
Nov 10, 2022 78.93 79.21 77.09 78.08 9,940,260 +0.26(+0.34%)
Nov 09, 2022 77.98 78.97 77.68 77.81 10,913,924 +0.08(+0.11%)
Nov 08, 2022 76.19 79.21 75.69 77.73 9,885,531 +0.73(+0.95%)
Nov 07, 2022 75.20 77.09 75.15 77.00 9,509,197 +1.06(+1.39%)
Nov 04, 2022 74.81 76.87 74.10 75.94 9,630,821 +0.83(+1.11%)
Nov 03, 2022 73.08 75.21 72.93 75.11 8,739,705 +1.49(+2.03%)
Nov 02, 2022 73.90 75.62 73.55 73.61 10,352,421 -1.38(-1.84%)
Nov 01, 2022 73.97 75.19 73.41 74.99 11,164,173 +0.83(+1.12%)
Oct 31, 2022 73.78 75.02 73.28 74.16 15,523,979 -0.77(-1.02%)
Oct 28, 2022 70.29 75.25 69.94 74.93 29,269,054 +8.57(+12.92%)
Oct 27, 2022 66.97 67.35 66.30 66.35 9,391,085 -0.59(-0.88%)
Oct 26, 2022 66.17 67.50 66.05 66.94 9,274,897 +1.15(+1.75%)
Oct 25, 2022 65.07 65.89 64.73 65.79 7,100,165 +0.57(+0.87%)
Oct 24, 2022 64.38 65.57 64.36 65.22 7,546,676 +1.14(+1.79%)
Oct 21, 2022 62.55 64.22 62.49 64.08 8,267,692 +1.54(+2.46%)
Oct 20, 2022 62.54 62.90 62.10 62.54 6,754,204 -0.03(-0.05%)
Oct 19, 2022 63.19 63.30 62.24 62.56 7,467,633 -0.64(-1.02%)
Oct 18, 2022 62.90 63.40 62.80 63.21 7,196,288 +0.46(+0.74%)
Oct 17, 2022 63.18 63.26 62.33 62.74 6,134,393 +0.20(+0.32%)
Oct 14, 2022 62.98 63.33 62.40 62.55 8,349,565 -0.27(-0.44%)
Oct 13, 2022 60.93 63.28 60.59 62.82 8,136,025 +1.01(+1.64%)
Oct 12, 2022 62.24 62.73 61.73 61.81 6,777,246 -0.28(-0.46%)
Oct 11, 2022 60.97 62.42 60.95 62.09 7,567,986 +1.16(+1.91%)
Oct 10, 2022 61.03 61.29 60.60 60.93 4,578,178 +0.16(+0.26%)
Oct 07, 2022 61.10 61.53 60.46 60.77 7,112,857 -0.62(-1.02%)
Oct 06, 2022 61.34 61.78 61.07 61.39 5,948,162 -0.47(-0.76%)
Oct 05, 2022 61.17 62.35 60.85 61.86 6,138,423 +0.13(+0.21%)
Oct 04, 2022 60.58 61.78 60.12 61.73 12,659,405 +2.83(+4.80%)
Oct 03, 2022 58.98 59.14 58.08 58.91 8,562,842 +0.60(+1.02%)
Sep 30, 2022 59.70 60.10 58.24 58.31 9,304,506 -1.30(-2.19%)
Sep 29, 2022 60.33 60.70 59.09 59.62 8,919,814 -0.81(-1.35%)
Sep 28, 2022 59.55 60.84 59.27 60.43 8,006,062 +1.23(+2.08%)
Sep 27, 2022 59.01 60.04 58.87 59.20 7,538,946 +0.27(+0.47%)
Sep 26, 2022 59.09 59.49 58.76 58.93 6,497,216 -0.49(-0.83%)
Sep 23, 2022 60.01 60.29 58.89 59.42 8,044,433 -0.86(-1.43%)
Sep 22, 2022 59.88 60.79 59.48 60.28 6,466,023 +0.26(+0.43%)
Sep 21, 2022 61.04 61.94 59.98 60.02 9,284,231 -1.02(-1.67%)
Sep 20, 2022 61.83 61.89 60.39 61.04 7,361,631 -1.17(-1.88%)
Sep 19, 2022 61.77 62.25 61.06 62.21 6,518,059 +0.21(+0.34%)
Sep 16, 2022 61.52 62.32 61.26 62.01 12,447,885 +0.57(+0.92%)
Sep 15, 2022 61.91 62.10 61.17 61.44 7,499,286 -0.17(-0.28%)
Sep 14, 2022 60.88 61.87 60.88 61.61 9,641,264 +0.77(+1.26%)
Sep 13, 2022 62.99 62.99 60.69 60.84 12,624,312 -2.72(-4.28%)
Sep 12, 2022 63.96 64.38 63.07 63.56 20,091,000 +2.55(+4.18%)
Sep 09, 2022 60.73 61.47 60.65 61.01 6,951,519 +0.17(+0.28%)
Sep 08, 2022 61.13 61.36 60.46 60.84 8,857,493 +0.29(+0.48%)
Sep 07, 2022 59.51 60.71 59.40 60.55 10,299,714 +1.31(+2.21%)
Sep 06, 2022 59.61 59.66 58.69 59.25 7,890,602 -0.40(-0.67%)
Sep 02, 2022 60.79 61.02 59.23 59.65 7,208,647 -1.06(-1.74%)
Sep 01, 2022 59.26 60.75 59.18 60.70 6,707,401 +1.38(+2.33%)
Aug 31, 2022 58.59 59.78 58.60 59.32 8,924,635 +0.91(+1.55%)
Aug 30, 2022 58.42 58.59 57.75 58.41 5,975,455 +0.05(+0.08%)
Aug 29, 2022 58.07 58.75 57.46 58.37 5,585,180 +0.07(+0.13%)
Aug 26, 2022 59.43 59.46 58.27 58.29 5,886,080 -1.14(-1.92%)
Aug 25, 2022 59.68 59.75 59.05 59.43 4,048,942 -0.03(-0.05%)
Aug 24, 2022 59.54 59.64 59.07 59.46 4,074,382 -0.06(-0.09%)
Aug 23, 2022 60.15 60.16 59.32 59.52 5,054,267 -0.64(-1.06%)
Aug 22, 2022 60.95 60.98 60.03 60.15 5,589,631 -0.92(-1.50%)
Aug 19, 2022 60.77 61.49 60.68 61.07 5,626,991 +0.15(+0.25%)
Aug 18, 2022 61.65 61.69 60.47 60.92 5,540,356 -0.79(-1.27%)
Aug 17, 2022 61.66 62.52 61.52 61.70 6,971,262 -0.29(-0.47%)
Aug 16, 2022 61.83 62.08 61.36 61.99 7,562,400 +0.11(+0.18%)
Aug 15, 2022 59.68 61.96 59.50 61.88 13,246,537 +3.04(+5.16%)
Aug 12, 2022 58.61 58.87 58.09 58.84 4,277,433 +0.48(+0.82%)
Aug 11, 2022 58.68 59.26 58.29 58.37 5,581,439 -0.64(-1.09%)
Aug 10, 2022 58.40 59.06 58.05 59.01 8,853,225 +1.07(+1.84%)
Aug 09, 2022 57.55 57.99 57.37 57.95 5,513,686 +0.37(+0.65%)
Aug 08, 2022 57.01 57.68 56.83 57.57 6,267,330 +0.48(+0.83%)
Aug 05, 2022 57.75 57.80 56.66 57.10 6,462,316 -0.77(-1.32%)
Aug 04, 2022 58.08 58.87 57.79 57.86 5,904,950 -0.34(-0.58%)
Aug 03, 2022 56.89 59.49 56.68 58.20 10,770,621 +2.55(+4.59%)
Aug 02, 2022 55.83 56.38 55.41 55.65 6,397,270 -0.06(-0.10%)
Aug 01, 2022 55.86 56.25 55.40 55.70 7,213,326 -0.14(-0.25%)
Jul 29, 2022 56.39 56.57 55.62 55.84 10,767,701 -0.61(-1.08%)
Jul 28, 2022 57.01 57.11 55.72 56.45 7,291,287 -0.47(-0.82%)
Jul 27, 2022 56.43 57.35 55.79 56.92 8,494,418 +0.26(+0.46%)
Jul 26, 2022 56.73 57.25 56.38 56.66 5,988,629 -0.12(-0.21%)
Jul 25, 2022 57.23 57.25 56.40 56.78 5,339,079 -0.05(-0.08%)
Jul 22, 2022 57.26 57.76 56.62 56.83 4,909,788 -0.20(-0.34%)
Jul 21, 2022 57.39 57.66 56.78 57.02 6,427,780 -0.50(-0.88%)
Jul 20, 2022 58.12 58.12 56.85 57.53 5,754,808 -0.53(-0.92%)
Jul 19, 2022 57.62 58.20 57.27 58.06 6,503,803 +1.14(+2.00%)
Jul 18, 2022 58.58 58.58 56.68 56.92 6,000,753 -1.59(-2.72%)
Jul 15, 2022 58.07 58.53 57.65 58.51 6,322,353 +0.74(+1.28%)
Jul 14, 2022 57.79 57.86 57.26 57.77 5,316,713 -0.61(-1.04%)
Jul 13, 2022 57.87 58.63 57.57 58.38 6,593,990 +0.11(+0.19%)
Jul 12, 2022 58.40 58.69 57.96 58.26 6,524,932 -0.30(-0.51%)
Jul 11, 2022 58.69 58.92 58.44 58.56 3,722,608 -0.17(-0.29%)
Jul 08, 2022 58.47 59.06 58.32 58.73 4,453,208 +0.11(+0.19%)
Jul 07, 2022 58.53 58.90 58.27 58.62 6,679,194 -0.01(-0.02%)
Jul 06, 2022 58.53 58.77 58.10 58.63 6,300,033 +0.36(+0.63%)
Jul 05, 2022 57.85 58.39 57.35 58.26 5,580,908 -0.02(-0.03%)
Jul 01, 2022 57.45 58.35 57.26 58.28 5,582,529 +0.51(+0.89%)
Jun 30, 2022 57.90 58.33 57.28 57.77 6,860,421 -0.63(-1.07%)
Jun 29, 2022 58.24 58.85 57.87 58.40 6,221,118 +0.25(+0.43%)
Jun 28, 2022 58.72 59.34 58.07 58.14 6,596,549 -0.58(-0.99%)
Jun 27, 2022 58.82 59.38 58.54 58.72 7,047,543 -0.23(-0.40%)
Jun 24, 2022 58.70 59.00 57.81 58.96 9,851,827 +0.47(+0.80%)
Jun 23, 2022 57.84 58.55 57.71 58.49 7,755,066 +1.00(+1.74%)
Jun 22, 2022 56.20 57.99 56.16 57.49 9,679,747 +0.93(+1.65%)
Jun 21, 2022 55.39 56.62 55.06 56.55 9,831,595 +1.85(+3.38%)
Jun 17, 2022 53.62 54.95 53.54 54.70 14,686,864 +0.76(+1.40%)
Jun 16, 2022 53.89 54.33 53.46 53.95 10,145,498 -0.63(-1.15%)
Jun 15, 2022 54.20 55.11 53.94 54.57 6,952,720 +0.56(+1.04%)
Jun 14, 2022 54.55 55.93 53.43 54.01 10,778,331 -0.59(-1.08%)
Jun 13, 2022 55.44 55.78 54.37 54.60 10,452,762 -1.47(-2.62%)
Jun 10, 2022 55.92 56.47 55.67 56.07 8,835,252 -0.41(-0.72%)
Jun 09, 2022 57.47 57.85 56.45 56.47 5,679,002 -1.11(-1.92%)
Jun 08, 2022 57.45 58.15 57.33 57.58 7,852,222 -0.15(-0.26%)
Jun 07, 2022 56.95 57.78 56.75 57.73 7,410,901 +0.47(+0.82%)
Jun 06, 2022 57.77 58.17 56.91 57.26 8,521,310 -1.31(-2.24%)
Jun 03, 2022 58.57 59.19 58.38 58.57 5,664,388 -0.01(-0.02%)
Jun 02, 2022 59.67 59.74 57.52 58.58 8,514,647 -1.21(-2.02%)
Jun 01, 2022 60.25 60.31 59.33 59.79 6,280,642 -0.07(-0.12%)
May 31, 2022 59.54 60.03 58.77 59.86 14,904,031 +0.05(+0.08%)
May 27, 2022 59.47 59.85 58.99 59.82 6,972,397 +0.30(+0.51%)
May 26, 2022 60.15 60.43 59.51 59.51 6,207,456 -0.50(-0.83%)
May 25, 2022 59.49 60.18 59.09 60.01 7,704,834 +0.61(+1.03%)
May 24, 2022 59.02 59.46 58.55 59.40 8,951,565 +0.64(+1.08%)
May 23, 2022 59.44 59.84 58.70 58.76 7,861,336 -0.17(-0.28%)
May 20, 2022 58.50 58.99 57.90 58.93 7,380,304 +0.53(+0.90%)
May 19, 2022 58.24 58.69 57.98 58.40 9,569,458 +0.05(+0.08%)
May 18, 2022 58.28 59.01 57.87 58.36 10,381,851 +0.04(+0.06%)
May 17, 2022 57.62 58.36 57.05 58.32 6,074,565 +0.87(+1.51%)
May 16, 2022 57.57 57.91 57.17 57.45 6,669,453 -0.12(-0.21%)
May 13, 2022 57.79 57.79 56.83 57.57 10,307,985 -0.10(-0.18%)
May 12, 2022 56.03 57.69 55.97 57.67 10,536,713 +1.77(+3.17%)
May 11, 2022 55.67 56.83 55.65 55.90 11,076,011 -1.13(-1.97%)
May 10, 2022 57.12 57.73 56.83 57.03 10,531,805 +0.09(+0.16%)
May 09, 2022 56.12 57.59 56.06 56.94 10,068,116 +0.46(+0.82%)
May 06, 2022 56.43 56.68 55.75 56.47 8,090,495 -0.16(-0.28%)
May 05, 2022 57.00 57.58 56.05 56.63 9,497,571 -0.67(-1.18%)
May 04, 2022 55.99 57.52 55.63 57.31 8,761,419 +1.62(+2.90%)
May 03, 2022 55.95 56.15 55.04 55.69 11,249,563 +0.02(+0.03%)
May 02, 2022 54.97 55.78 54.60 55.67 10,259,389 +0.90(+1.63%)
Apr 29, 2022 56.83 57.29 54.71 54.78 11,355,915 -2.05(-3.61%)
Apr 28, 2022 56.71 56.90 55.94 56.83 11,685,999 -0.03(-0.05%)
Apr 27, 2022 57.04 57.28 56.47 56.85 8,517,362 -0.17(-0.29%)
Apr 26, 2022 57.60 58.03 57.00 57.02 7,502,979 -0.81(-1.40%)
Apr 25, 2022 57.67 57.91 56.61 57.83 8,079,139 +0.37(+0.64%)
Apr 22, 2022 58.87 58.95 57.39 57.46 8,300,350 -1.38(-2.35%)
Apr 21, 2022 58.66 59.34 58.31 58.85 7,230,115 +0.14(+0.24%)
Apr 20, 2022 58.15 59.22 58.14 58.71 8,274,850 +0.76(+1.31%)
Apr 19, 2022 56.86 58.15 56.84 57.95 6,693,512 +1.11(+1.95%)
Apr 18, 2022 56.95 57.43 56.65 56.84 6,479,582 -0.22(-0.39%)
Apr 14, 2022 57.30 57.56 56.77 57.07 10,562,353 -0.22(-0.39%)
Apr 13, 2022 56.88 57.33 56.58 57.29 7,452,630 +0.40(+0.70%)
Apr 12, 2022 57.58 57.67 56.50 56.89 8,396,196 -0.24(-0.42%)
Apr 11, 2022 57.99 58.21 57.08 57.13 8,768,560 -0.38(-0.66%)
Apr 08, 2022 56.57 57.99 56.52 57.51 11,541,250 +1.21(+2.15%)
Apr 07, 2022 56.12 56.81 55.87 56.30 10,149,806 +0.16(+0.28%)
Apr 06, 2022 55.38 56.32 55.30 56.14 7,750,180 +0.99(+1.79%)
Apr 05, 2022 55.71 56.48 55.10 55.15 7,655,900 -0.85(-1.52%)
Apr 04, 2022 55.08 56.17 54.68 56.00 9,793,963 +0.92(+1.68%)
Apr 01, 2022 54.87 55.10 54.07 55.08 9,263,446 +0.20(+0.37%)
Mar 31, 2022 55.36 55.40 54.89 54.88 8,911,423 -0.19(-0.35%)
Mar 30, 2022 55.77 56.07 54.84 55.07 9,331,461 -0.80(-1.44%)
Mar 29, 2022 55.11 55.90 55.02 55.87 8,721,830 +1.25(+2.28%)
Mar 28, 2022 54.42 54.80 54.16 54.63 11,432,486 +0.25(+0.46%)
Mar 25, 2022 54.63 54.86 54.28 54.38 10,111,544 -0.21(-0.39%)
Mar 24, 2022 54.43 54.96 54.25 54.59 8,601,446 +0.27(+0.49%)
Mar 23, 2022 55.39 55.66 54.27 54.32 9,845,846 -1.04(-1.88%)
Mar 22, 2022 55.35 55.50 54.74 55.37 9,599,086 +0.30(+0.54%)
Mar 21, 2022 54.78 55.87 54.71 55.07 8,732,028 +0.22(+0.40%)
Mar 18, 2022 54.67 54.97 53.98 54.85 19,715,666 +0.20(+0.37%)
Mar 17, 2022 53.65 54.78 53.27 54.65 13,510,237 +1.14(+2.12%)
Mar 16, 2022 54.16 54.16 52.79 53.51 15,026,725 -0.32(-0.60%)
Mar 15, 2022 53.93 54.27 53.22 53.83 11,694,028 +0.16(+0.29%)
Mar 14, 2022 53.46 54.24 53.27 53.68 13,583,483 +0.81(+1.54%)
Mar 11, 2022 53.15 53.95 52.82 52.87 14,271,037 +0.07(+0.14%)
Mar 10, 2022 53.40 53.50 52.25 52.79 14,529,546 -0.98(-1.83%)
Mar 09, 2022 54.70 54.96 53.70 53.78 15,006,030 -0.49(-0.91%)
Mar 08, 2022 54.90 55.28 53.81 54.27 15,234,250 -0.66(-1.19%)
Mar 07, 2022 53.75 56.74 53.68 54.93 20,246,888 -1.46(-2.59%)
Mar 04, 2022 55.67 56.72 55.60 56.38 10,296,142 +0.14(+0.24%)
Mar 03, 2022 56.09 56.51 55.92 56.25 14,284,489 +0.43(+0.77%)
Mar 02, 2022 55.09 56.06 54.87 55.82 15,734,228 +0.89(+1.63%)
Mar 01, 2022 54.63 55.47 54.57 54.93 11,733,152 -0.13(-0.23%)
Feb 28, 2022 54.92 55.12 53.94 55.05 14,799,186 -0.66(-1.18%)
Feb 25, 2022 55.50 56.22 55.60 55.71 14,408,533 +0.46(+0.84%)
Feb 24, 2022 55.34 55.85 54.75 55.24 16,287,819 -0.67(-1.21%)
Feb 23, 2022 55.57 56.17 55.42 55.92 10,609,559 +0.34(+0.61%)
Feb 22, 2022 55.50 55.86 55.32 55.58 11,828,711 -0.06(-0.11%)
Feb 18, 2022 55.65 0 -0.22(-0.39%)
Feb 17, 2022 56.12 56.24 55.53 55.86 14,635,506 -0.56(-0.99%)
Feb 16, 2022 55.78 56.74 55.75 56.42 23,977,466 +0.52(+0.93%)
Feb 15, 2022 55.71 56.07 55.57 55.90 11,536,664 +0.20(+0.36%)
Feb 14, 2022 56.59 56.65 55.44 55.70 12,444,661 -0.88(-1.55%)
Feb 11, 2022 56.55 57.31 56.29 56.58 14,477,190 +0.26(+0.45%)
Feb 10, 2022 57.52 57.52 56.25 56.32 16,429,261 -1.45(-2.51%)
Feb 09, 2022 58.23 58.32 57.70 57.77 14,449,668 -0.29(-0.50%)
Feb 08, 2022 58.18 58.64 57.86 58.06 13,213,210 -0.05(-0.09%)
Feb 07, 2022 58.33 58.53 57.68 58.12 15,786,323 -0.13(-0.22%)
Feb 04, 2022 59.20 59.80 58.22 58.24 13,596,531 -1.36(-2.28%)
Feb 03, 2022 59.77 59.60 13,690,479 -0.39(-0.65%)
Feb 02, 2022 59.70 60.17 58.35 59.99 20,139,678 -2.42(-3.87%)
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.