$6.89 -0.01 (%) Barrick Gold Corporation - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
7/28/20157.017.036.886.8921,553,383
7/28/20159.149.158.908.922,804,798
7/27/20157.217.536.846.9033,730,346
7/27/20159.369.808.938.983,677,982
7/24/20156.967.276.797.2542,134,920
7/24/20159.119.508.879.475,109,850
7/23/20157.447.467.047.0725,243,711
7/23/20159.679.739.199.212,852,217
7/22/20157.297.507.037.3628,402,277
7/22/20159.509.769.179.593,188,086
7/21/20157.727.887.367.5036,732,626
7/21/20159.9610.219.559.684,343,661
7/20/20158.398.467.387.4151,243,051
7/20/201510.8610.989.589.585,566,800
7/17/20159.199.218.618.7926,103,162
7/17/201511.9211.9511.1911.403,580,626
7/16/20159.609.639.219.2420,033,392
7/16/201512.4612.4611.9311.982,985,624
7/15/20159.799.879.609.6513,087,003
7/15/201512.5312.6312.4212.471,676,193
7/14/201510.0010.189.889.8912,978,442
7/14/201512.7512.9712.5912.591,470,235
7/13/20159.9910.039.749.9711,291,123
7/13/201512.7212.7412.4412.691,753,566
7/10/201510.2410.2710.0510.117,351,584
7/10/201513.0313.0712.7712.821,554,787
7/9/201510.4410.4410.1210.1510,201,350
7/9/201513.2413.2612.8712.872,347,840
7/8/201510.3910.5110.2710.3014,730,212
7/8/201513.2513.3913.0913.123,473,876
7/7/201510.5010.6010.2510.3220,012,267
7/7/201513.4213.5213.0813.102,599,654
7/6/201510.5211.0010.4710.8510,551,466
7/6/201513.3013.9213.2513.734,396,794
7/3/201513.2513.5013.2513.39349,396
7/2/201510.5210.5910.4310.578,117,265
7/2/201513.2213.3213.1113.251,358,938
7/1/201510.6310.6610.4010.4510,582,215
6/30/201510.7410.8610.5610.669,690,012
6/30/201513.3213.5613.1513.351,865,155
6/29/201510.9610.9910.7210.789,930,015
6/29/201513.5513.5913.2913.381,247,268
6/26/201510.9711.0710.8710.908,858,331
6/26/201513.5713.6813.4013.431,370,003
6/25/201511.1111.1910.9710.9910,482,265
6/25/201513.7413.8013.5213.571,599,687
6/24/201511.1211.1710.9711.1110,623,987
6/24/201513.7313.8413.6313.771,756,477
6/23/201511.1211.2011.0611.1610,233,987
6/23/201513.7513.8213.6713.771,534,092
6/22/201511.3011.3511.1611.1610,341,394
6/22/201513.8513.9313.7513.761,449,104
6/19/201511.6511.8011.4111.4814,185,215
6/19/201514.0714.4914.0014.088,381,833
6/18/201511.8211.9711.6611.7118,426,567
6/18/201514.3414.6314.2414.312,275,179
6/17/201511.1911.5711.0611.5414,363,074
6/17/201513.7514.1713.6314.131,950,774
6/16/201511.3811.4011.1411.1812,842,891
6/16/201513.9914.0313.7313.774,553,251
6/15/201511.2511.6211.2111.478,739,646
6/15/201513.8914.3113.8214.151,257,448
6/12/201511.2511.4611.1811.277,176,226
6/12/201513.8814.0813.8113.861,801,875
6/11/201511.5611.5611.2511.278,250,171
6/11/201514.2014.2113.8413.871,035,976
6/10/201511.7711.8211.5511.638,865,322
6/10/201514.3814.4314.1814.251,322,927
6/9/201511.5711.7111.4911.5310,324,707
6/9/201514.2714.4314.1814.241,630,607
6/8/201511.4811.5111.3011.4610,513,193
6/8/201514.2714.2914.0514.201,142,379
6/5/201511.5111.6011.3811.4713,752,955
6/5/201514.4514.4614.2414.241,952,581
6/4/201511.8511.8811.6611.6910,278,582
6/4/201514.8214.8214.5414.631,309,069
6/3/201511.8812.1511.8711.9912,854,509
6/3/201514.8415.0914.7814.941,448,912
6/2/201511.9612.1711.9211.9811,180,649
6/2/201514.9415.1514.8214.881,664,838
6/1/201511.9412.0611.7611.829,065,014
6/1/201514.8915.0514.7514.821,095,534
5/29/201511.9712.0511.7311.8611,674,048
5/29/201514.9715.0514.6614.723,873,098
5/28/201511.7312.0311.5312.0013,399,143
5/28/201514.6414.9514.4514.922,837,387
5/27/201511.7411.7511.5611.709,348,476
5/27/201514.6514.6714.4114.581,340,905
5/26/201512.0512.0611.6211.7121,707,427
5/26/201514.9414.9614.4414.562,104,504
5/25/201515.0815.1815.0815.12191,373
5/22/201512.4612.4912.2412.297,870,961
5/22/201515.2915.3015.0315.111,183,921
5/21/201512.4212.4912.2412.448,619,981
5/21/201515.1515.2614.9415.191,633,430
5/20/201512.6412.6612.4212.438,264,316
5/20/201515.4515.4715.1415.141,880,849
5/19/201512.9413.0712.4612.4714,190,192
5/19/201515.8215.9615.2415.261,791,244
5/18/201513.1813.3913.1313.196,434,695
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!