ABX Historical Prices | Barrick Gold Corporation Common Stock

TSX

0.84% TSX Ventures 0.00%

Barrick Gold Corporation (ABX)

-NYSE

18.58 0.68(3.53%) May 17, 4:00PM EDT|After Hours : 18.59 0.01 (0.05%) May 17, 7:41PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	19.13	19.20	18.47	18.58	20,580,900	18.58
May 16, 2013	18.98	19.64	18.64	19.26	19,656,600	19.26
May 15, 2013	20.15	20.38	19.32	19.44	23,813,100	19.44
May 14, 2013	20.17	20.67	20.03	20.50	11,597,400	20.50
May 13, 2013	20.58	20.67	20.23	20.30	11,611,200	20.30
May 10, 2013	20.41	20.88	20.10	20.88	15,005,900	20.88
May 9, 2013	21.11	21.70	20.77	20.91	20,009,100	20.91
May 8, 2013	20.11	21.49	20.10	21.41	25,712,900	21.41
May 7, 2013	20.06	20.10	19.53	19.74	21,534,400	19.74
May 6, 2013	20.35	20.48	20.15	20.35	19,843,300	20.35
May 3, 2013	19.81	20.10	19.63	20.00	18,835,700	20.00
May 2, 2013	19.60	19.75	19.15	19.54	14,977,000	19.54
May 1, 2013	19.22	19.52	18.93	19.21	23,535,200	19.21
Apr 30, 2013	19.36	19.71	18.91	19.71	18,086,900	19.71
Apr 29, 2013	18.98	19.35	18.81	19.26	16,591,700	19.26
Apr 26, 2013	19.23	19.32	18.30	18.55	24,557,400	18.55
Apr 25, 2013	19.50	19.70	19.00	19.06	29,369,300	19.06
Apr 24, 2013	18.34	19.10	17.95	18.91	30,314,000	18.91
Apr 23, 2013	17.83	18.03	17.53	17.59	21,383,500	17.59
Apr 22, 2013	18.81	18.81	17.60	18.01	24,289,400	18.01
Apr 19, 2013	18.51	18.92	17.76	18.17	30,542,100	18.17
Apr 18, 2013	18.00	18.25	17.59	17.98	39,948,000	17.98
Apr 17, 2013	18.85	19.11	17.51	17.65	55,695,000	17.65
Apr 16, 2013	20.76	20.76	18.64	18.86	42,665,000	18.86
Apr 15, 2013	21.26	21.31	19.65	19.78	58,926,000	19.78
Apr 12, 2013	24.16	24.17	22.58	22.62	39,112,700	22.62
Apr 11, 2013	24.63	25.10	24.30	24.73	22,332,800	24.73
Apr 10, 2013	25.97	26.02	24.26	24.46	40,065,800	24.46
Apr 9, 2013	26.43	27.25	26.36	26.69	12,111,200	26.69
Apr 8, 2013	26.61	26.77	26.15	26.33	9,406,600	26.33
Apr 5, 2013	27.29	27.43	26.30	26.69	14,646,400	26.69
Apr 4, 2013	26.47	27.43	26.15	27.01	15,828,800	27.01
Apr 3, 2013	28.20	28.47	26.54	26.70	23,498,700	26.70
Apr 2, 2013	28.77	28.83	28.27	28.29	8,806,800	28.29
Apr 1, 2013	29.32	29.39	28.94	29.02	5,668,300	29.02
Mar 28, 2013	29.21	29.46	29.02	29.40	4,946,200	29.40
Mar 27, 2013	28.75	29.48	28.65	29.37	11,632,800	29.37
Mar 26, 2013	28.99	29.05	28.69	28.82	6,098,600	28.82
Mar 25, 2013	29.23	29.45	28.86	29.01	6,442,100	29.01
Mar 22, 2013	29.52	29.70	29.17	29.38	7,285,900	29.38
Mar 21, 2013	29.05	29.84	28.93	29.61	10,421,200	29.61
Mar 20, 2013	28.91	29.05	28.67	28.81	6,082,600	28.81
Mar 19, 2013	28.85	29.16	28.68	28.84	9,393,800	28.84
Mar 18, 2013	29.09	29.34	28.82	28.87	6,933,900	28.87
Mar 15, 2013	28.60	28.87	28.51	28.62	13,488,600	28.62
Mar 14, 2013	28.43	28.91	28.41	28.59	9,622,700	28.59
Mar 13, 2013	29.24	29.39	28.45	28.56	10,000,600	28.56
Mar 12, 2013	29.29	29.59	29.14	29.18	11,406,700	29.18
Mar 11, 2013	28.91	29.08	28.51	28.88	7,131,900	28.88
Mar 8, 2013	28.88	29.44	28.59	28.91	10,616,900	28.91
Mar 7, 2013	29.76	30.10	28.93	29.05	9,963,000	29.05
Mar 6, 2013	28.49	29.70	28.31	29.69	14,215,400	29.69
Mar 5, 2013	28.94	29.09	28.50	28.52	9,098,400	28.52
Mar 4, 2013	29.33	29.45	28.51	28.65	12,897,400	28.65
Mar 1, 2013	30.41	30.46	29.33	29.40	17,466,900	29.40
Feb 28, 2013	30.77	30.77	30.15	30.24	9,116,500	30.24
Feb 27, 2013	31.12	31.22	30.62	30.91	10,039,300	30.91
Feb 26, 2013	30.88	31.60	30.59	31.26	11,583,100	31.26
2013-02-26	0.20 Dividend
Feb 25, 2013	30.77	31.44	30.56	30.99	10,249,900	30.79
Feb 22, 2013	30.34	30.64	30.14	30.49	5,848,900	30.29
Feb 21, 2013	30.32	30.77	30.20	30.39	11,462,000	30.19
Feb 20, 2013	30.99	31.32	30.23	30.27	16,653,200	30.07
Feb 19, 2013	31.50	31.73	30.90	31.51	11,709,500	31.31
Feb 15, 2013	32.04	32.12	31.36	31.63	15,273,100	31.43
Feb 14, 2013	31.92	33.36	31.92	32.41	25,047,500	32.20
Feb 13, 2013	32.36	32.58	31.58	31.59	13,872,000	31.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ABX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Barrick Gold Corporation (ABX)