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 29, 2016 21.65 22.10 21.54 21.86 14,774,066 +0.59(+2.77%)
Jul 28, 2016 21.48 21.72 20.85 21.27 17,977,290 -0.08(-0.37%)
Jul 27, 2016 20.79 21.44 20.44 21.35 19,947,204 +0.90(+4.40%)
Jul 26, 2016 20.18 20.54 19.95 20.45 15,630,535 +0.62(+3.13%)
Jul 25, 2016 20.27 20.29 19.53 19.83 17,666,000 -0.72(-3.50%)
Jul 22, 2016 20.31 20.72 20.18 20.55 11,839,738 +0.14(+0.69%)
Jul 21, 2016 20.24 20.58 20.03 20.41 24,972,914 +0.50(+2.51%)
Jul 20, 2016 21.02 21.07 19.84 19.91 24,659,478 -1.66(-7.70%)
Jul 19, 2016 21.52 21.66 21.35 21.57 10,920,617 -0.04(-0.19%)
Jul 18, 2016 21.42 21.62 21.26 21.61 10,088,042 +0.21(+0.98%)
Jul 15, 2016 21.14 21.57 21.09 21.40 13,237,536 -0.07(-0.33%)
Jul 14, 2016 20.57 21.49 20.35 21.47 21,123,956 +0.39(+1.85%)
Jul 13, 2016 21.11 21.32 20.81 21.08 26,843,928 +0.46(+2.23%)
Jul 12, 2016 21.97 21.99 20.60 20.62 33,605,784 -1.42(-6.44%)
Jul 11, 2016 21.99 22.20 21.84 22.04 19,637,476 -0.28(-1.25%)
Jul 08, 2016 22.19 22.35 21.90 22.32 26,795,544 -0.03(-0.13%)
Jul 07, 2016 23.00 23.03 21.94 22.35 24,499,436 -0.81(-3.50%)
Jul 06, 2016 22.82 23.47 22.76 23.16 27,342,240 +0.76(+3.39%)
Jul 05, 2016 22.47 22.63 21.75 22.40 20,969,598 +0.19(+0.86%)
Jul 01, 2016 21.83 22.21 22.21 22.21 19,040,800 +0.86(+4.03%)
Jun 30, 2016 21.00 21.43 20.85 21.35 16,018,271 +0.58(+2.79%)
Jun 29, 2016 20.83 21.35 20.74 20.77 24,509,652 +0.14(+0.68%)
Jun 28, 2016 20.54 21.03 20.42 20.63 18,657,120 -0.48(-2.27%)
Jun 27, 2016 21.00 21.39 20.19 21.11 30,838,884 +0.64(+3.13%)
Jun 24, 2016 21.00 21.08 19.98 20.47 29,073,556 +1.12(+5.79%)
Jun 23, 2016 19.44 19.77 19.26 19.35 10,301,372 -0.30(-1.53%)
Jun 22, 2016 19.22 19.70 19.00 19.65 14,406,681 +0.49(+2.56%)
Jun 21, 2016 19.39 19.66 19.15 19.16 21,161,152 -0.60(-3.04%)
Jun 20, 2016 19.39 19.86 19.15 19.76 17,291,620 -0.35(-1.74%)
Jun 17, 2016 20.41 20.52 19.81 20.11 34,176,808 +0.05(+0.25%)
Jun 16, 2016 21.21 21.40 19.89 20.06 26,977,066 -0.44(-2.15%)
Jun 15, 2016 19.68 20.78 19.65 20.50 22,493,178 +0.71(+3.59%)
Jun 14, 2016 20.29 20.33 19.61 19.79 16,446,072 -0.43(-2.13%)
Jun 13, 2016 20.35 20.47 19.96 20.22 20,668,382 +0.61(+3.11%)
Jun 10, 2016 19.83 20.44 19.50 19.61 24,422,680 +0.03(+0.15%)
Jun 09, 2016 19.23 19.67 19.18 19.58 12,847,737 +0.36(+1.87%)
Jun 08, 2016 19.54 19.92 19.10 19.22 19,426,948 +0.40(+2.13%)
Jun 07, 2016 18.70 19.07 18.66 18.82 11,307,770 -0.10(-0.53%)
Jun 06, 2016 19.09 19.20 18.55 18.92 18,178,142 -0.26(-1.36%)
Jun 03, 2016 18.00 19.23 18.00 19.18 30,028,232 +2.22(+13.09%)
Jun 02, 2016 16.71 17.07 16.63 16.96 10,785,775 +0.06(+0.36%)
Jun 01, 2016 16.99 17.24 16.62 16.90 13,250,764 +0.13(+0.78%)
May 31, 2016 16.59 17.20 16.40 16.77 24,945,918 +0.15(+0.90%)
May 27, 2016 16.95 16.62 16.62 16.62 20,209,200 -0.51(-2.98%)
May 26, 2016 17.60 17.78 16.97 17.13 15,775,417 -0.15(-0.87%)
May 25, 2016 16.71 17.49 16.24 17.28 21,650,108 +0.37(+2.19%)
May 24, 2016 17.50 17.80 16.89 16.91 18,609,284 -1.00(-5.58%)
May 23, 2016 17.85 18.21 17.67 17.91 14,188,105 -0.29(-1.59%)
May 20, 2016 18.30 18.47 17.60 18.20 15,001,716 +0.05(+0.28%)
May 19, 2016 17.27 18.29 17.05 18.15 24,396,692 +0.53(+3.01%)
May 18, 2016 19.02 19.38 17.57 17.62 29,601,688 -1.75(-9.03%)
May 17, 2016 18.78 19.73 18.67 19.37 24,633,320 +0.46(+2.43%)
May 16, 2016 18.89 19.14 18.65 18.91 14,310,866 +0.50(+2.72%)
May 13, 2016 18.09 18.69 18.09 18.41 13,043,577 +0.29(+1.60%)
May 12, 2016 18.42 18.65 17.95 18.12 11,745,492 -0.32(-1.74%)
May 11, 2016 18.45 18.75 17.86 18.44 17,899,258 +0.51(+2.84%)
May 10, 2016 17.42 18.00 17.21 17.93 14,466,714 +0.54(+3.11%)
May 09, 2016 17.81 17.88 17.30 17.39 15,197,351 -1.08(-5.85%)
May 06, 2016 18.16 18.84 18.14 18.47 17,339,004 +0.60(+3.36%)
May 05, 2016 17.81 18.19 17.49 17.87 16,442,307 +0.41(+2.35%)
May 04, 2016 17.81 18.47 17.32 17.46 24,376,496 -0.92(-5.01%)
May 03, 2016 18.71 18.91 18.18 18.38 21,664,622 -0.73(-3.82%)
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.