ABX - Barrick Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201812.9012.9812.6412.6612.6615,517,100
Feb 20, 201813.0013.0512.8112.8512.8511,528,500
Feb 16, 201813.1513.3713.0513.1813.1811,275,900
Feb 15, 201813.7013.8213.0013.3413.3419,288,800
Feb 14, 201813.1813.8513.1813.6513.6517,502,700
Feb 13, 201813.3513.3613.0913.2213.229,466,100
Feb 12, 201813.1413.4013.0513.2613.2615,174,600
Feb 09, 201813.1713.2012.6013.0613.0619,853,900
Feb 08, 201813.4113.5013.1313.2313.2315,194,000
Feb 07, 201813.3613.6513.3013.3913.3912,354,500
Feb 06, 201813.5713.7113.3013.4913.4915,563,500
Feb 05, 201813.8213.8613.4513.6313.6317,217,400
Feb 02, 201814.2014.2113.6813.7413.7416,664,800
Feb 01, 201814.2714.5214.1814.4214.427,320,800
Jan 31, 201814.3814.5314.1514.3814.3813,304,500
Jan 30, 201814.4214.5314.1814.3114.319,915,500
Jan 29, 201814.6414.6514.3214.3514.3510,507,600
Jan 26, 201814.7714.9114.6914.7514.757,925,000
Jan 25, 201815.1415.1814.6514.8014.8016,464,600
Jan 24, 201815.1715.5215.0315.0515.0517,774,500
Jan 23, 201814.4714.9314.3414.8314.8311,940,500
Jan 22, 201814.3914.5714.3014.5114.518,737,700
Jan 19, 201814.4214.5014.3514.3714.377,325,900
Jan 18, 201814.7214.7214.2514.2814.2815,305,500
Jan 17, 201815.1015.1214.5514.6214.6218,195,000
Jan 16, 201815.3115.3814.9315.2015.2018,467,900
Jan 12, 201814.8415.1514.6715.1215.1215,256,500
Jan 11, 201814.6614.7314.6114.6514.657,128,000
Jan 10, 201814.6914.8414.5614.5814.5810,591,100
Jan 09, 201814.6414.7214.4514.5614.566,824,600
Jan 08, 201814.8814.9514.6414.7414.748,362,600
Jan 05, 201814.9915.0014.8714.9514.956,515,600
Jan 04, 201815.0315.0514.7915.0315.038,936,100
Jan 03, 201815.2415.2714.7415.0015.0015,155,900
Jan 02, 201814.6515.2414.6115.2015.2015,223,200
Dec 29, 201714.4614.5614.4014.4714.475,619,700
Dec 28, 201714.5414.5814.3414.4514.456,387,500
Dec 27, 201714.6014.6014.4214.4914.496,469,000
Dec 26, 201714.5014.6814.4814.5714.574,846,200
Dec 22, 201714.4714.5414.4114.4714.475,193,300
Dec 21, 201714.4014.5414.3414.4314.437,196,200
Dec 20, 201714.3314.4914.2914.4214.427,994,900
Dec 19, 201714.2914.3914.1814.2514.257,268,200
Dec 18, 201714.1514.4614.1414.3214.329,864,100
Dec 15, 201714.2414.2514.0514.0614.0617,874,900
Dec 14, 201714.0914.3014.0014.1714.1710,953,300
Dec 13, 201713.6814.1813.6814.1114.1115,859,200
Dec 12, 201713.6213.6813.4713.6413.648,130,600
Dec 11, 201713.6613.8413.5713.6513.6512,464,500
Dec 08, 201713.7013.8713.6013.6513.659,484,700
Dec 07, 201713.2913.7513.2813.6613.6610,981,500
Dec 06, 201713.7413.7513.5413.5513.5511,326,200
Dec 05, 201713.8613.8913.6413.7713.7712,467,900
Dec 04, 201714.0314.0513.8713.9113.9111,353,500
Dec 01, 201713.7714.3513.7214.0714.0716,541,700
Nov 30, 201713.7513.9513.4613.7813.7819,871,600
Nov 29, 201714.0714.2013.9814.0314.039,160,200
Nov 29, 20170.03 Dividend
Nov 28, 201714.2714.3814.1514.1714.148,153,700
Nov 27, 201714.3014.3514.1914.2514.229,003,500
Nov 24, 201714.2614.3314.1014.1014.078,630,100
Nov 22, 201713.9914.2213.9314.1414.119,986,500
Nov 21, 201713.9214.0713.8913.9213.896,288,200
Nov 20, 201714.0314.1113.8813.9013.877,841,700
Nov 17, 201713.9514.1513.8814.0714.049,326,700
Nov 16, 201713.9514.0113.8813.9213.897,436,700
Nov 15, 201714.1014.1813.9113.9513.9210,758,100
Nov 14, 201713.8414.0713.8414.0113.987,613,800
Nov 13, 201713.9714.0213.9313.9513.927,348,400
Nov 10, 201714.1014.1413.9013.9813.957,187,400
Nov 09, 201714.0614.1313.9514.1114.088,248,600
Nov 08, 201714.1014.1513.9713.9913.967,316,300
Nov 07, 201713.9814.0713.9213.9913.966,311,400
Nov 06, 201714.0514.1513.9414.0113.9810,090,700
Nov 03, 201714.1314.1513.8114.0013.9712,157,900
Nov 02, 201714.1814.3614.0514.1014.0713,359,000
Nov 01, 201714.5214.5614.2114.2214.1912,456,000
Oct 31, 201714.6114.6314.4114.4514.4210,108,600
Oct 30, 201714.6614.8814.5614.6914.669,338,200
Oct 27, 201714.5814.7814.5414.6814.6513,197,300
Oct 26, 201715.5215.5914.4514.5114.4828,280,600
Oct 25, 201715.9015.9815.6515.7515.7217,014,200
Oct 24, 201716.0716.1015.8015.8515.8213,380,200
Oct 23, 201715.9416.2215.9416.1516.127,436,500
Oct 20, 201716.0416.1315.9316.0316.008,863,500
Oct 19, 201716.2516.3016.0616.1016.078,168,100
Oct 18, 201716.1516.2816.0716.1716.146,208,900
Oct 17, 201716.1416.2516.0216.2216.197,918,200
Oct 16, 201716.6816.6916.1816.2416.219,897,400
Oct 13, 201716.7816.8416.6316.6716.636,146,100
Oct 12, 201716.7516.8216.6116.6816.645,666,500
Oct 11, 201716.7116.7916.5116.7616.726,752,300
Oct 10, 201716.8116.8316.6516.6516.614,836,900
Oct 09, 201716.6716.7916.6716.7016.665,412,200
Oct 06, 201716.3816.6516.2016.5916.556,364,400
Oct 05, 201716.4616.5016.3616.4216.394,935,000
Oct 04, 201716.4216.4716.2816.4216.395,341,000
Oct 03, 201716.0916.3816.0916.2716.248,041,600
Oct 02, 201716.0316.1515.9516.1116.087,998,500
Sep 29, 201716.2016.2416.0616.0916.066,429,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...