ABX - Barrick Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.0416.1315.9316.0316.038,780,900
Oct 19, 201716.2516.3016.0616.1016.108,168,100
Oct 18, 201716.1516.2816.0716.1716.176,208,900
Oct 17, 201716.1416.2516.0216.2216.227,918,200
Oct 16, 201716.6816.6916.1816.2416.249,897,400
Oct 13, 201716.7816.8416.6316.6716.676,146,100
Oct 12, 201716.7516.8216.6116.6816.685,666,500
Oct 11, 201716.7116.7916.5116.7616.766,752,300
Oct 10, 201716.8116.8316.6516.6516.654,836,900
Oct 09, 201716.6716.7916.6716.7016.705,412,200
Oct 06, 201716.3816.6516.2016.5916.596,364,400
Oct 05, 201716.4616.5016.3616.4216.424,935,000
Oct 04, 201716.4216.4716.2816.4216.425,341,000
Oct 03, 201716.0916.3816.0916.2716.278,041,600
Oct 02, 201716.0316.1515.9516.1116.117,998,500
Sep 29, 201716.2016.2416.0616.0916.096,429,400
Sep 28, 201716.2716.3416.1816.2016.205,595,200
Sep 27, 201716.2716.3816.2216.2416.247,668,900
Sep 26, 201716.4416.6116.3716.4216.427,781,000
Sep 25, 201716.3416.6116.2516.5916.597,706,600
Sep 22, 201716.4616.4816.2616.3616.367,222,500
Sep 21, 201716.2116.5516.1616.3316.337,734,500
Sep 20, 201716.9417.0816.3216.4716.4711,943,000
Sep 19, 201716.9817.0216.7016.9016.907,935,000
Sep 18, 201717.0317.1416.8716.9216.928,247,800
Sep 15, 201717.2017.3417.0717.3017.3011,020,100
Sep 14, 201717.0417.1716.8717.1417.1410,694,500
Sep 13, 201717.4117.4217.0717.1017.108,894,000
Sep 12, 201717.3217.4817.1017.4317.436,998,500
Sep 11, 201717.5217.7617.3917.4117.419,805,800
Sep 08, 201717.9818.0317.6317.8117.8110,512,300
Sep 07, 201718.0718.2417.9618.0018.0011,999,500
Sep 06, 201718.1418.3017.7517.8517.8512,367,800
Sep 05, 201718.2918.3518.1118.2218.2211,156,500
Sep 01, 201718.1618.1817.8218.1118.118,311,700
Aug 31, 201717.7618.0717.6917.9917.999,124,900
Aug 30, 201717.7318.0417.6517.7517.759,594,000
Aug 29, 201718.0118.0917.5917.8217.8215,182,200
Aug 29, 20170.03 Dividend
Aug 28, 201717.2517.6917.1917.6717.6412,070,900
Aug 25, 201717.1217.2316.9617.1417.116,884,100
Aug 24, 201716.9717.1316.9317.0517.025,666,000
Aug 23, 201716.9317.0416.8217.0216.996,610,100
Aug 22, 201716.8616.9316.7816.8616.836,050,000
Aug 21, 201716.7116.9916.7116.9116.888,305,800
Aug 18, 201717.1017.2716.5916.6416.6113,798,700
Aug 17, 201716.9917.0216.7416.8516.827,042,600
Aug 16, 201716.5917.0016.5016.9116.889,399,300
Aug 15, 201716.4216.6716.3916.5516.525,848,400
Aug 14, 201716.7116.8516.6116.7216.697,497,200
Aug 11, 201717.0117.1816.8717.0417.0112,103,100
Aug 10, 201716.9917.1516.9517.0717.0411,566,800
Aug 09, 201716.8416.9016.5516.7316.7012,175,200
Aug 08, 201716.6716.6916.3416.5016.479,159,300
Aug 07, 201716.6416.7716.5116.5716.546,648,500
Aug 04, 201716.9317.0616.5316.6116.5810,882,800
Aug 03, 201717.1417.3117.0317.0617.038,914,100
Aug 02, 201717.1317.3117.0917.1417.1112,763,600
Aug 01, 201716.7917.4116.6517.2417.2116,847,300
Jul 31, 201716.8117.0816.7016.9116.889,527,900
Jul 28, 201716.6816.9316.5516.8716.8412,819,100
Jul 27, 201716.5417.1216.4116.5316.5018,852,400
Jul 26, 201715.9016.3715.8116.2416.2118,460,600
Jul 25, 201715.4416.0915.4416.0416.0124,809,600
Jul 24, 201716.2316.2315.4015.4315.4016,668,000
Jul 21, 201716.4316.4716.1016.1916.1610,269,600
Jul 20, 201716.1016.4116.0516.3216.2910,836,500
Jul 19, 201716.1216.2316.0216.1316.106,255,100
Jul 18, 201716.3016.3216.0916.1116.087,174,100
Jul 17, 201716.1416.2716.0616.0816.057,245,900
Jul 14, 201715.9716.1615.9415.9915.9610,300,500
Jul 13, 201715.9015.9815.6915.7115.687,448,600
Jul 12, 201715.9916.0815.7215.8615.8310,773,900
Jul 11, 201715.7715.9315.5515.9015.877,144,900
Jul 10, 201715.2815.8615.2515.8215.7910,487,900
Jul 07, 201715.6015.6615.2815.3515.3213,831,100
Jul 06, 201715.8315.8615.6015.6615.6310,411,900
Jul 05, 201715.6215.9815.5115.9415.9111,025,500
Jul 03, 201715.5815.7015.4215.6115.587,223,100
Jun 30, 201715.8816.0115.7815.9115.888,842,400
Jun 29, 201716.1316.1315.7015.9015.8711,364,100
Jun 28, 201716.2716.2715.9116.1316.108,062,300
Jun 27, 201716.5216.5916.0416.0816.059,865,800
Jun 26, 201716.2916.5016.2716.3416.316,913,500
Jun 23, 201716.3516.5016.2416.4816.4510,559,000
Jun 22, 201715.9716.1515.8816.0916.069,764,700
Jun 21, 201715.6715.7715.5315.7415.716,275,800
Jun 20, 201715.7115.7215.5115.5815.559,129,000
Jun 19, 201715.6115.8515.6015.7015.678,616,500
Jun 16, 201715.6915.8115.5515.6915.6613,103,600
Jun 15, 201715.6315.8615.5315.6415.6117,626,200
Jun 14, 201716.5316.5915.9315.9515.9219,223,400
Jun 13, 201716.3216.4416.2016.3316.308,257,700
Jun 12, 201716.2416.5316.2316.4016.378,994,900
Jun 09, 201716.3716.4816.2616.3216.2912,561,300
Jun 08, 201716.8216.8316.4216.6416.6111,663,600
Jun 07, 201716.9616.9816.7316.8916.8611,605,500
Jun 06, 201716.5117.0416.4917.0417.0118,435,300
Jun 05, 201716.2416.3116.0516.1916.166,869,200
Jun 02, 201716.4516.6116.2016.2016.1711,906,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...