Barrick Gold Corporation Historical Stock Prices

ABX 
$7.23
*  
0.34
4.93%
Get ABX Alerts
*Delayed - data as of Jul. 29, 2015 15:54 ET  -  Find a broker to begin trading ABX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ABX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:54  6.93  7.34  6.85  7.23 26,475,224
07/28/2015 7.01 7.03 6.88 6.89 21,543,180
07/27/2015 7.21 7.53 6.84 6.9 33,720,150
07/24/2015 6.96 7.27 6.79 7.25 42,131,070
07/23/2015 7.44 7.46 7.04 7.07 25,241,530
07/22/2015 7.29 7.5 7.03 7.36 28,397,780
07/21/2015 7.72 7.88 7.36 7.5 36,731,330
07/20/2015 8.39 8.46 7.38 7.41 51,217,470
07/17/2015 9.19 9.21 8.61 8.79 26,050,950
07/16/2015 9.6 9.63 9.21 9.24 20,032,950
07/15/2015 9.79 9.87 9.6 9.65 13,084,700
07/14/2015 10 10.18 9.88 9.89 12,978,440
07/13/2015 9.99 10.03 9.74 9.97 11,249,030
07/10/2015 10.24 10.265 10.05 10.11 7,350,334
07/09/2015 10.44 10.44 10.12 10.15 10,198,900
07/08/2015 10.39 10.5099 10.27 10.3 14,727,260
07/07/2015 10.5 10.6 10.25 10.32 20,011,870
07/06/2015 10.52 11 10.4718 10.85 10,445,650
07/02/2015 10.52 10.59 10.43 10.57 8,117,265
07/01/2015 10.63 10.66 10.4 10.45 10,581,320
06/30/2015 10.74 10.86 10.56 10.66 9,659,511
06/29/2015 10.96 10.985 10.7232 10.78 9,927,940
06/26/2015 10.97 11.07 10.87 10.9 8,858,310
06/25/2015 11.11 11.19 10.97 10.99 10,482,270
06/24/2015 11.12 11.17 10.97 11.11 10,623,600
06/23/2015 11.12 11.2 11.06 11.16 10,233,790
06/22/2015 11.3 11.35 11.16 11.16 10,341,390
06/19/2015 11.65 11.8 11.41 11.48 14,074,700
06/18/2015 11.82 11.97 11.66 11.71 18,426,570
06/17/2015 11.19 11.57 11.06 11.54 14,361,220
06/16/2015 11.38 11.395 11.14 11.18 12,840,190
06/15/2015 11.25 11.616 11.21 11.47 8,739,646
06/12/2015 11.25 11.455 11.18 11.27 7,176,226
06/11/2015 11.56 11.56 11.25 11.27 8,249,071
06/10/2015 11.77 11.82 11.55 11.63 8,865,152
06/09/2015 11.57 11.71 11.49 11.53 10,312,380
06/08/2015 11.48 11.51 11.3 11.46 10,513,190
06/05/2015 11.51 11.6 11.375 11.47 13,690,490
06/04/2015 11.85 11.88 11.66 11.69 10,278,580
06/03/2015 11.88 12.15 11.87 11.99 12,849,510
06/02/2015 11.96 12.17 11.915 11.98 11,180,650
06/01/2015 11.94 12.06 11.76 11.82 9,064,914
05/29/2015 11.97 12.05 11.73 11.86 11,642,170
05/28/2015 11.73 12.03 11.53 12 13,398,340
05/27/2015 11.74 11.75 11.56 11.7 9,348,276
05/26/2015 12.05 12.06 11.62 11.71 21,526,070
05/22/2015 12.46 12.49 12.24 12.29 7,870,961
05/21/2015 12.42 12.49 12.235 12.44 8,617,781
05/20/2015 12.64 12.66 12.42 12.43 8,239,166
05/19/2015 12.94 13.07 12.46 12.47 14,187,140
05/18/2015 13.18 13.39 13.13 13.19 6,434,695
05/15/2015 13.06 13.44 12.9701 13.12 10,456,210
05/14/2015 13.37 13.605 13.13 13.18 9,854,605
05/13/2015 12.99 13.41 12.95 13.25 16,997,490
05/12/2015 12.85 12.94 12.71 12.83 6,279,305
05/11/2015 12.72 12.903 12.67 12.78 6,351,644
05/08/2015 12.76 12.9 12.65 12.75 8,258,604
05/07/2015 12.53 12.72 12.27 12.69 10,866,070
05/06/2015 13.2 13.21 12.58 12.63 12,531,340
05/05/2015 13.33 13.54 13.02 13.11 8,579,444
05/04/2015 13.37 13.43 13.14 13.17 8,244,838
05/01/2015 12.85 13.1 12.76 13.07 10,441,960
04/30/2015 13.17 13.24 12.93 13.02 14,915,420
04/29/2015 13.36 13.7 13.28 13.51 15,855,260
04/28/2015 12.54 13.42 12.52 13.3 16,147,890
04/27/2015 12.66 13.34 12.64 12.8 23,588,290
04/24/2015 12.58 12.7365 12.41 12.52 9,985,169
04/23/2015 12.41 12.74 12.36 12.64 8,573,103
04/22/2015 12.8 12.86 12.32 12.37 11,527,680
04/21/2015 12.65 12.865 12.45 12.81 8,494,332
04/20/2015 12.66 12.86 12.555 12.75 9,041,071
04/17/2015 12.76 12.99 12.73 12.76 9,303,205
04/16/2015 12.9 13.03 12.58 12.65 11,722,080
04/15/2015 12.55 13.03 12.49 12.85 14,088,940
04/14/2015 12.4 12.61 12.31 12.51 7,362,873
04/13/2015 12.61 12.66 12.33 12.36 7,895,833
04/10/2015 12.63 12.77 12.555 12.68 9,018,738
04/09/2015 12.16 12.66 12.115 12.42 12,856,400
04/08/2015 12.44 12.5 12.155 12.32 11,273,590
04/07/2015 12.46 12.64 12.33 12.36 15,746,140
04/06/2015 12.32 12.69 12.23 12.61 16,624,000
04/02/2015 11.84 12.11 11.71 11.88 11,375,440
04/01/2015 11.07 12.2 11.06 12.01 26,379,080
03/31/2015 11.1 11.2 10.9 10.96 9,555,312
03/30/2015 11.05 11.3 11.01 11.14 9,882,791
03/27/2015 11.22 11.475 11.04 11.29 10,818,470
03/26/2015 11.56 11.71 11.245 11.29 15,208,040
03/25/2015 11.46 11.57 11.283 11.36 13,435,360
03/24/2015 11.45 11.53 11.23 11.37 9,019,503
03/23/2015 11.24 11.45 11.19 11.4 10,476,070
03/20/2015 10.98 11.34 10.98 11.1 28,775,600
03/19/2015 10.85 10.96 10.66 10.89 15,648,130
03/18/2015 10.3 11.1 10.3 10.97 20,593,300
03/17/2015 10.39 10.6 10.29 10.33 14,375,770
03/16/2015 10.56 10.63 10.3 10.56 12,741,510
03/13/2015 10.7 10.71 10.31 10.6 11,837,100
03/12/2015 11.03 11.07 10.59 10.66 12,781,790
03/11/2015 10.68 10.94 10.52 10.89 15,085,820
03/10/2015 10.69 11.09 10.58 10.68 15,031,050
03/09/2015 11.41 11.42 10.705 10.8 19,815,010
03/06/2015 11.82 11.82 11.29 11.34 20,397,670
03/05/2015 12.18 12.49 12.1 12.19 9,831,560
03/04/2015 12.51 12.58 12.08 12.15 12,734,100
03/03/2015 12.8 13.04 12.49 12.51 12,371,630
03/02/2015 13.04 13.11 12.64 12.76 16,976,010
02/27/2015 12.83 13.24 12.81 13.02 14,247,210
02/26/2015 12.91 12.97 12.73 12.76 8,433,809
02/25/2015 12.71 12.78 12.5331 12.78 15,995,150
02/24/2015 12.59 12.72 12.5 12.58 10,852,040
02/23/2015 12.69 13.0286 12.58 12.71 13,304,360
02/20/2015 12.86 13.19 12.79 12.89 18,395,790
02/19/2015 12.55 13.05 12.45 12.82 30,634,480
02/18/2015 12.03 12.44 11.907 12.23 15,638,320
02/17/2015 11.9 12.18 11.88 12.03 13,539,370
02/13/2015 12.25 12.38 12.13 12.14 11,296,240
02/12/2015 12.12 12.22 11.93 12.13 11,627,160
02/11/2015 12.2 12.26 11.89 11.94 11,268,010
02/10/2015 12.28 12.3 11.95 12.17 17,271,350
02/09/2015 12.39 12.6 12.35 12.5 11,623,980
02/06/2015 12.55 12.69 12.19 12.32 19,013,780
02/05/2015 12.87 13.15 12.745 13.06 10,661,310
02/04/2015 12.76 13.06 12.72 12.91 12,409,450
02/03/2015 12.8 13.14 12.46 12.68 19,237,860
02/02/2015 12.52 13.04 12.5 12.89 14,857,270
01/30/2015 12.35 12.94 12.17 12.78 16,124,550
01/29/2015 12.28 12.43 12.0701 12.29 18,309,850
01/28/2015 12.92 13.1201 12.49 12.61 19,196,560
01/27/2015 12.89 13.25 12.84 13.11 23,690,480
01/26/2015 12.1 12.76 12 12.69 15,654,150
01/23/2015 12.66 12.7869 12.34 12.43 19,675,290
01/22/2015 12.9 13.25 12.66 12.79 25,261,340
01/21/2015 12.78 13.09 12.28 12.74 36,013,850
01/20/2015 12.2 12.67 12.1 12.53 35,755,720
01/16/2015 11.49 11.9 11.42 11.75 32,495,620
01/15/2015 10.72 11.42 10.565 11.37 47,940,260
01/14/2015 10.82 10.86 10.15 10.41 24,948,130
01/13/2015 11.47 11.49 10.52 10.68 27,750,100
01/12/2015 11.06 11.42 10.88 11.33 31,377,510
01/09/2015 10.96 11.19 10.72 10.99 18,460,960
01/08/2015 11.01 11.3 10.75 10.81 18,093,690
01/07/2015 11.08 11.41 10.93 11.12 14,360,520
01/06/2015 11.02 11.46 10.93 11.27 21,602,220
01/05/2015 10.98 11.08 10.515 10.9 15,995,250
01/02/2015 10.54 10.94 10.45 10.91 13,882,670
12/31/2014 10.82 10.89 10.57 10.75 10,793,280
12/30/2014 10.58 11.03 10.57 10.86 16,975,450
12/29/2014 10.5 10.64 10.37 10.48 13,880,480
12/26/2014 10.57 10.78 10.48 10.58 14,283,820
12/24/2014 10.19 10.42 10.04 10.31 9,273,561
12/23/2014 10.34 10.56 10.12 10.17 15,627,280
12/22/2014 10.84 10.91 10.27 10.32 18,455,390
12/19/2014 11.08 11.24 10.83 10.83 47,482,180
12/18/2014 10.95 11.14 10.8 11.09 19,571,450
12/17/2014 10.32 10.88 10.3 10.76 21,303,540
12/16/2014 10.76 10.77 10.26 10.32 25,511,590
12/15/2014 11.19 11.3 10.44 10.45 24,679,650
12/12/2014 11.78 11.9 11.42 11.47 15,273,940
12/11/2014 11.81 12.28 11.637 11.82 16,494,990
12/10/2014 12.08 12.52 11.91 11.94 19,146,800
12/09/2014 11.85 12.31 11.78 12.06 17,570,840
12/08/2014 11.68 11.71 11.19 11.54 18,571,390
12/05/2014 11.72 11.8 11.43 11.56 15,776,100
12/04/2014 12.34 12.475 11.91 11.96 14,255,050
12/03/2014 12.07 12.5 12 12.33 12,219,100
12/02/2014 12.12 12.3215 11.87 11.93 14,914,510
12/01/2014 12.21 12.5 11.825 12.41 28,992,920
11/28/2014 12.32 12.36 11.83 11.89 13,464,100
11/26/2014 13.06 13.06 12.82 12.93 11,325,540
11/25/2014 12.65 12.95 12.52 12.9 17,964,850
11/24/2014 12.79 12.89 12.525 12.58 11,092,230
11/21/2014 13.18 13.18 12.68 12.85 12,980,370
11/20/2014 12.61 12.95 12.51 12.83 13,994,260
11/19/2014 13.25 13.25 12.36 12.46 23,809,660
11/18/2014 12.74 13.325 12.685 13.29 25,996,630
11/17/2014 12.31 12.63 12.09 12.47 15,582,800
11/14/2014 11.42 12.35 11.3 12.28 17,842,980
11/13/2014 11.85 11.9131 11.45 11.51 12,108,620
11/12/2014 11.93 11.94 11.49 11.73 11,830,120
11/11/2014 11.5 11.8 11.4 11.64 18,942,940
11/10/2014 11.93 11.99 11.26 11.35 17,329,820
11/07/2014 11.57 12.19 11.55 12.16 20,790,010
11/06/2014 11.15 11.53 11.09 11.34 19,087,910
11/05/2014 11.17 11.48 10.9 10.97 26,781,930
11/04/2014 11.98 12.03 11.4 11.46 16,719,010
11/03/2014 11.82 12 11.51 11.92 18,582,170
10/31/2014 11.97 12.12 11.33 11.87 33,608,740
10/30/2014 12.85 12.98 12.2 12.29 26,752,120
10/29/2014 13.39 13.42 12.8 12.83 15,876,050
10/28/2014 13.38 13.57 13.25 13.52 6,878,473
10/27/2014 13.4 13.43 13.28 13.3 9,041,976
10/24/2014 13.52 13.59 13.315 13.52 9,428,360
10/23/2014 13.33 13.65 13.16 13.45 11,017,920
10/22/2014 13.57 13.71 13.37 13.39 10,506,760
10/21/2014 13.87 13.87 13.52 13.62 9,714,438
10/20/2014 13.54 13.73 13.43 13.68 7,813,332
10/17/2014 13.85 13.88 13.41 13.41 11,195,090
10/16/2014 13.47 14 13.4099 13.78 12,820,710
10/15/2014 13.62 13.94 13.4 13.55 13,742,690
10/14/2014 13.63 13.91 13.53 13.67 10,153,550
10/13/2014 13.63 13.88 13.42 13.45 10,546,710
10/10/2014 13.82 14.04 13.46 13.48 11,645,890
10/09/2014 14.4 14.41 13.565 13.93 19,648,610
10/08/2014 13.9 14.48 13.41 14.37 20,370,930
10/07/2014 14.26 14.32 13.58 13.66 20,868,630
10/06/2014 14.25 14.345 14.15 14.24 13,519,250
10/03/2014 14.41 14.41 14.06 14.16 14,946,280
10/02/2014 14.84 14.9 14.48 14.7 13,280,260
10/01/2014 14.76 15.03 14.67 14.75 11,922,440
09/30/2014 14.88 15 14.55 14.66 15,653,690
09/29/2014 15.32 15.36 14.99 15 7,825,270
09/26/2014 15.38 15.38 15.15 15.24 8,276,829
09/25/2014 15.26 15.62 15.21 15.42 12,346,060
09/24/2014 15.45 15.65 15.29 15.33 8,988,737
09/23/2014 15.64 15.72 15.4 15.54 10,378,870
09/22/2014 15.57 15.59 15.31 15.41 13,263,960
09/19/2014 15.91 15.97 15.55 15.65 17,748,420
09/18/2014 16.27 16.32 15.97 16 10,867,490
09/17/2014 16.49 16.64 16.18 16.25 9,639,390
09/16/2014 16.46 16.72 16.28 16.57 9,644,576
09/15/2014 16.68 16.69 16.37 16.44 6,941,699
09/12/2014 16.73 16.96 16.46 16.52 9,610,812
09/11/2014 16.64 16.93 16.5 16.86 9,962,728
09/10/2014 16.84 17.01 16.6275 16.74 10,331,570
09/09/2014 16.77 16.98 16.555 16.88 8,086,994
09/08/2014 17.03 17.09 16.68 16.74 10,117,550
09/05/2014 17.11 17.25 16.92 17.16 10,131,500
09/04/2014 17.85 17.87 17 17.02 14,826,520
09/03/2014 17.98 18 17.73 17.75 5,056,506
09/02/2014 18.04 18.13 17.83 17.86 8,561,437
08/29/2014 18.2 18.43 18.08 18.39 5,076,471
08/28/2014 18.3 18.3 18.13 18.22 4,828,989
08/27/2014 18.28 18.3 17.9378 18.12 3,573,661
08/26/2014 18.26 18.28 18.08 18.25 6,404,965
08/25/2014 18.22 18.26 17.9601 18.01 5,640,889
08/22/2014 18.42 18.45 18.19 18.24 8,141,117
08/21/2014 18.44 18.49 18.18 18.45 9,506,852
08/20/2014 18.8 18.83 18.59 18.72 5,889,967
08/19/2014 18.96 19.09 18.755 18.83 4,012,203
08/18/2014 18.8 19.01 18.69 19.01 6,010,630
08/15/2014 18.82 19.045 18.77 18.95 6,126,348
08/14/2014 19.04 19.29 19.01 19.12 9,049,731
08/13/2014 19.25 19.36 19.05 19.06 6,881,898
08/12/2014 18.86 19.26 18.8 19.18 10,246,810
08/11/2014 18.69 18.82 18.56 18.7 5,702,821
08/08/2014 18.67 18.995 18.56 18.69 8,532,563
08/07/2014 18.33 18.51 18.23 18.49 6,634,978
08/06/2014 18.32 18.43 18.23 18.36 8,441,667
08/05/2014 18.01 18.09 17.75 18.03 7,038,956
08/04/2014 18.2 18.315 17.87 18.05 6,918,475
08/01/2014 18.27 18.41 18.015 18.21 9,151,446
07/31/2014 18.07 18.45 18.05 18.08 8,997,864
07/30/2014 18.47 18.59 18.24 18.47 7,316,813
07/29/2014 18.68 18.78 18.53 18.59 3,920,213
07/28/2014 18.6 18.7175 18.42 18.69 5,843,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?