ABX - Barrick Gold Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201812.8612.9212.7912.8212.824,274,863
Jun 19, 201812.7512.9612.7212.8612.867,635,800
Jun 18, 201812.7912.8712.7512.8412.849,461,700
Jun 15, 201813.0313.0612.7012.8112.8123,710,400
Jun 14, 201813.1213.2013.0513.1713.178,698,700
Jun 13, 201813.1513.1812.9613.0513.059,222,100
Jun 12, 201813.1013.1912.9813.1613.167,543,900
Jun 11, 201812.9713.2412.9413.2013.207,755,700
Jun 08, 201812.9513.0612.9113.0213.023,706,400
Jun 07, 201812.9613.0412.9112.9512.958,008,100
Jun 06, 201813.0413.0612.8112.9412.948,649,200
Jun 05, 201812.9213.0912.8712.9612.968,120,200
Jun 04, 201813.1213.1612.8712.9012.906,155,100
Jun 01, 201813.1513.2512.9413.0813.0811,116,800
May 31, 201813.4013.4013.1213.1913.1910,971,000
May 30, 201813.3713.4813.2913.3813.385,934,800
May 30, 20180.03 Dividend
May 29, 201813.2613.5213.2513.3313.307,164,800
May 25, 201813.4513.5413.3313.3913.365,879,300
May 24, 201813.3413.6213.2513.4813.459,378,300
May 23, 201813.0713.3713.0213.3313.306,991,700
May 22, 201813.2713.3713.1213.1213.096,272,900
May 21, 201813.1313.2413.0413.2013.175,362,000
May 18, 201813.1213.2012.9713.1613.136,468,100
May 17, 201813.2013.2213.1413.1913.163,808,400
May 16, 201813.2113.2613.1413.2013.173,881,500
May 15, 201813.1313.2912.9913.1713.148,322,900
May 14, 201813.5513.5913.3913.4813.455,216,600
May 11, 201813.5913.6713.4513.5013.479,322,900
May 10, 201813.4413.6113.4013.5313.5011,293,300
May 09, 201813.2613.3813.1113.3213.297,799,500
May 08, 201813.3013.3013.0213.2813.2515,693,200
May 07, 201813.4713.5013.3413.3613.335,635,600
May 04, 201813.3813.5113.3513.4713.446,269,600
May 03, 201813.5513.6613.4213.4813.458,943,700
May 02, 201813.4813.6413.3713.3713.348,313,400
May 01, 201813.4413.4513.2613.4413.417,508,900
Apr 30, 201813.6313.6613.4013.4713.4410,181,200
Apr 27, 201813.6213.8013.6213.7713.747,882,200
Apr 26, 201813.5313.7613.4113.6213.5910,533,900
Apr 25, 201813.2013.5313.1613.4913.4611,704,500
Apr 24, 201812.9313.4912.9213.3813.3519,654,100
Apr 23, 201813.0013.0112.7712.9212.8911,023,600
Apr 20, 201813.2513.2713.0213.1713.149,071,100
Apr 19, 201813.3213.3713.1313.3213.2911,142,000
Apr 18, 201813.1713.3813.1713.2613.2314,769,200
Apr 17, 201813.0013.1312.9713.0713.046,892,900
Apr 16, 201813.2013.2012.9313.0313.008,474,300
Apr 13, 201813.0113.2512.9813.1513.1211,510,800
Apr 12, 201812.9512.9912.8212.8812.8510,656,100
Apr 11, 201812.8713.2712.8613.0813.0519,391,300
Apr 10, 201812.7812.8612.7312.7712.747,447,300
Apr 09, 201812.6912.7912.4912.6812.657,953,800
Apr 06, 201812.6612.7712.5912.6912.669,038,800
Apr 05, 201812.4112.6412.4012.5712.547,278,000
Apr 04, 201812.6012.7112.4412.5212.498,429,300
Apr 03, 201812.6012.6112.3412.5012.478,098,000
Apr 02, 201812.5712.8312.5012.6212.5910,068,000
Mar 29, 201812.3912.4912.3012.4512.428,371,800
Mar 28, 201812.4512.4912.2312.3912.3611,373,300
Mar 27, 201812.6112.7012.4612.5612.5310,490,600
Mar 26, 201812.6012.7912.5212.7612.7312,706,600
Mar 23, 201812.4712.6512.4012.5012.4714,734,100
Mar 22, 201812.3112.3812.1412.1712.148,502,600
Mar 21, 201812.1212.4612.0712.3512.3215,069,300
Mar 20, 201812.2012.2911.8112.0412.0118,344,900
Mar 19, 201812.3112.4012.2012.2612.2313,590,000
Mar 16, 201812.2612.3512.1512.3212.2919,491,700
Mar 15, 201812.2912.3512.1912.2112.189,231,900
Mar 14, 201812.2412.3512.1912.3212.2910,486,900
Mar 13, 201812.2012.3312.1212.1812.159,916,600
Mar 12, 201811.8712.2111.8312.1312.1018,215,400
Mar 09, 201811.7511.8211.6811.8211.799,709,200
Mar 08, 201811.6711.8011.5611.7711.749,177,700
Mar 07, 201811.8211.9111.6411.7011.6712,452,400
Mar 06, 201811.8212.0011.7611.8411.8112,946,300
Mar 05, 201811.5011.6911.4811.6311.6011,158,600
Mar 02, 201811.5011.7011.4211.5411.5121,407,000
Mar 01, 201811.4311.4411.0711.4211.3936,052,800
Feb 28, 201811.7311.8011.5111.5211.4912,782,900
Feb 27, 201812.1012.1611.7111.7611.7322,437,100
Feb 27, 20180.03 Dividend
Feb 26, 201812.2012.2812.1412.2212.1615,365,200
Feb 23, 201812.4512.4612.1112.1812.1220,523,400
Feb 22, 201812.6512.7512.4512.4812.4212,927,300
Feb 21, 201812.9012.9812.6412.6612.6015,558,300
Feb 20, 201813.0013.0512.8112.8512.7911,528,500
Feb 16, 201813.1513.3713.0513.1813.1211,275,900
Feb 15, 201813.7013.8213.0013.3413.2819,288,800
Feb 14, 201813.1813.8513.1813.6513.5917,502,700
Feb 13, 201813.3513.3613.0913.2213.169,466,100
Feb 12, 201813.1413.4013.0513.2613.2015,174,600
Feb 09, 201813.1713.2012.6013.0613.0019,853,900
Feb 08, 201813.4113.5013.1313.2313.1715,194,000
Feb 07, 201813.3613.6513.3013.3913.3312,354,500
Feb 06, 201813.5713.7113.3013.4913.4315,563,500
Feb 05, 201813.8213.8613.4513.6313.5717,217,400
Feb 02, 201814.2014.2113.6813.7413.6816,664,800
Feb 01, 201814.2714.5214.1814.4214.357,320,800
Jan 31, 201814.3814.5314.1514.3814.3113,304,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...