$11.70 -0.01 (%) Barrick Gold Corporation - NYSE

May. 27, 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
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
5/15/201513.0613.4412.9713.1210,456,208
5/15/201515.7216.1515.6615.801,430,702
5/14/201513.3713.6113.1313.189,854,705
5/14/201515.9216.2315.7315.812,301,320
5/13/201512.9913.4112.9513.2517,002,062
5/13/201515.5816.0015.5215.842,841,146
5/12/201512.8512.9412.7112.836,279,305
5/12/201515.5015.5215.2715.411,219,953
5/11/201512.7212.9012.6712.786,351,644
5/11/201515.3715.5815.3215.481,066,252
5/8/201512.7612.9012.6512.758,258,604
5/8/201515.4715.6015.3215.391,341,268
5/7/201512.5312.7212.2712.6910,866,074
5/7/201515.1515.4214.9215.403,531,915
5/6/201513.2013.2112.5812.6312,566,753
5/6/201515.8615.8615.1615.212,368,872
5/5/201513.3313.5413.0213.118,579,544
5/5/201516.0416.3215.7115.811,933,552
5/4/201513.3713.4313.1413.178,245,038
5/4/201516.1916.2615.9115.921,515,903
5/1/201512.8513.1012.7613.0710,473,907
5/1/201515.5415.9315.5015.901,623,490
4/30/201513.1713.2412.9313.0214,933,621
4/30/201515.9116.0015.6115.682,575,945
4/29/201513.3613.7013.2813.5115,877,493
4/29/201516.0116.4015.9616.222,931,145
4/28/201512.5413.4212.5213.3016,149,393
4/28/201515.1616.1315.1515.993,049,895
4/27/201512.6613.3412.6412.8023,700,695
4/27/201515.3716.1215.3415.522,996,604
4/24/201512.5812.7412.4112.5210,012,216
4/24/201515.2815.4715.1415.241,111,529
4/23/201512.4112.7412.3612.648,613,977
4/23/201515.1815.4715.1015.341,227,196
4/22/201512.8012.8612.3212.3711,527,680
4/22/201515.6715.7315.0815.131,960,246
4/21/201512.6512.8712.4512.818,566,176
4/21/201515.5815.8115.3015.762,370,887
4/20/201512.6612.8612.5612.759,041,071
4/20/201515.4815.7115.3415.581,587,392
4/17/201512.7612.9912.7312.769,334,586
4/17/201515.4715.8315.4615.621,443,498
4/16/201512.9013.0312.5812.6511,749,201
4/16/201515.7915.9415.3615.402,398,466
4/15/201512.5513.0312.4912.8514,091,841
4/15/201515.7616.0215.6315.793,398,662
4/14/201512.4012.6112.3112.517,363,273
4/14/201515.4915.7415.3615.622,035,629
4/13/201512.6112.6612.3312.367,920,621
4/13/201515.8915.9315.5415.591,304,079
4/10/201512.6312.7712.5612.689,019,628
4/10/201515.9116.0715.8115.951,587,282
4/9/201512.1612.6612.1212.4212,856,401
4/9/201515.3015.9315.2215.633,080,253
4/8/201512.4412.5012.1612.3211,274,587
4/8/201515.4615.6115.2615.422,553,246
4/7/201512.4612.6412.3312.3615,746,135
4/7/201515.6015.8015.4115.463,663,750
4/6/201512.3212.6912.2312.6116,712,313
4/6/201515.3815.8215.2515.742,898,671
4/2/201511.8412.1111.7111.8811,378,342
4/2/201514.9415.2114.7314.932,289,204
4/1/201511.0712.2011.0612.0126,495,175
4/1/201514.0215.3814.0015.184,513,660
3/31/201511.1011.2010.9010.969,558,569
3/31/201514.1314.2513.8013.852,111,967
3/30/201511.0511.3011.0111.149,911,735
3/30/201513.9714.3313.9014.132,149,276
3/27/201511.2211.4811.0411.2910,822,973
3/27/201514.0414.4413.8114.213,076,954
3/26/201511.5611.7111.2511.2915,229,917
3/26/201514.4014.5714.0414.092,683,023
3/25/201511.4611.5711.2811.3613,451,358
3/25/201514.3214.4414.1414.182,352,107
3/24/201511.4511.5311.2311.379,020,833
3/24/201514.2814.3914.0614.221,808,667
3/23/201511.2411.4511.1911.4010,506,822
3/23/201514.0514.3114.0014.271,852,607
3/20/201510.9811.3410.9811.1028,775,602
3/20/201513.9214.2813.9014.026,484,731
3/19/201510.8510.9610.6610.8915,648,532
3/19/201513.7713.9413.5913.912,886,273
3/18/201510.3011.1010.3010.9720,628,747
3/18/201513.1714.0513.1713.822,784,633
3/17/201510.3910.6010.2910.3314,378,471
3/17/201513.2613.5113.1413.172,445,829
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center