Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

750.52 +1.04 (+0.14%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 327.68 331.51 323.44 324.03 994,382 -0.77(-0.24%)
Sep 29, 2021 337.75 338.78 324.32 324.79 1,241,170 -11.36(-3.38%)
Sep 28, 2021 341.30 345.76 335.48 336.16 1,672,650 -18.16(-5.13%)
Sep 27, 2021 353.09 357.84 351.43 354.32 871,271 -3.63(-1.01%)
Sep 24, 2021 356.15 359.04 355.30 357.95 447,915 -1.40(-0.39%)
Sep 23, 2021 355.17 360.74 354.31 359.36 978,940 +5.30(+1.50%)
Sep 22, 2021 347.88 354.83 344.85 354.06 786,252 +8.65(+2.50%)
Sep 21, 2021 347.70 348.18 338.68 345.41 1,197,933 +1.36(+0.39%)
Sep 20, 2021 349.11 350.23 338.81 344.05 1,354,777 -14.17(-3.96%)
Sep 17, 2021 362.67 362.86 355.12 358.22 2,232,774 -2.14(-0.59%)
Sep 16, 2021 353.56 362.02 351.82 360.36 2,034,409 +4.53(+1.27%)
Sep 15, 2021 346.15 356.02 342.96 355.83 1,616,881 +10.61(+3.07%)
Sep 14, 2021 349.22 353.36 342.43 345.22 1,392,944 +0.76(+0.22%)
Sep 13, 2021 343.50 347.09 338.36 344.46 1,005,762 +4.70(+1.38%)
Sep 10, 2021 340.00 347.84 339.33 339.76 1,282,562 +2.83(+0.84%)
Sep 09, 2021 325.39 337.96 325.06 336.93 1,238,876 +10.73(+3.29%)
Sep 08, 2021 330.47 330.47 324.08 326.20 799,879 -4.90(-1.48%)
Sep 07, 2021 331.89 332.33 327.32 331.10 588,700 +0.06(+0.02%)
Sep 03, 2021 325.58 331.78 325.58 331.04 497,468 +3.91(+1.20%)
Sep 02, 2021 327.30 329.02 324.85 327.13 485,818 +2.19(+0.67%)
Sep 01, 2021 330.27 330.89 324.64 324.94 689,725 -4.37(-1.33%)
Aug 31, 2021 332.90 332.90 323.27 329.31 1,035,618 -2.08(-0.63%)
Aug 30, 2021 334.52 336.03 328.21 331.39 534,863 -0.80(-0.24%)
Aug 27, 2021 325.11 332.77 324.37 332.19 715,008 +8.89(+2.75%)
Aug 26, 2021 324.11 326.18 321.68 323.29 511,505 -0.26(-0.08%)
Aug 25, 2021 315.49 325.03 315.49 323.55 866,410 +5.83(+1.84%)
Aug 24, 2021 319.35 323.82 316.14 317.72 641,559 -0.52(-0.16%)
Aug 23, 2021 313.81 319.28 313.25 318.25 1,315,966 +8.30(+2.68%)
Aug 20, 2021 314.56 317.18 305.57 309.94 819,975 -2.31(-0.74%)
Aug 19, 2021 304.93 313.46 303.68 312.25 753,545 +4.65(+1.51%)
Aug 18, 2021 310.47 316.25 307.23 307.60 1,154,156 -4.75(-1.52%)
Aug 17, 2021 315.65 315.65 306.93 312.35 1,296,215 -6.53(-2.05%)
Aug 16, 2021 316.78 321.15 315.62 318.88 1,108,305 +1.27(+0.40%)
Aug 13, 2021 316.89 318.82 315.59 317.61 615,778 +0.41(+0.13%)
Aug 12, 2021 325.88 328.15 316.88 317.20 1,405,068 -13.66(-4.13%)
Aug 11, 2021 332.01 333.15 324.71 330.86 861,978 +0.54(+0.16%)
Aug 10, 2021 339.15 339.92 328.87 330.32 1,529,472 -9.10(-2.68%)
Aug 09, 2021 341.35 343.81 339.20 339.42 775,381 -1.77(-0.52%)
Aug 06, 2021 339.44 342.58 339.05 341.18 940,757 -0.35(-0.10%)
Aug 05, 2021 343.30 344.35 337.47 341.53 756,428 -0.09(-0.03%)
Aug 04, 2021 334.95 343.74 334.95 341.62 1,203,284 +6.67(+1.99%)
Aug 03, 2021 335.27 337.49 331.19 334.95 958,383 +0.95(+0.28%)
Aug 02, 2021 336.17 344.42 332.92 334.00 1,168,463 -2.17(-0.65%)
Jul 30, 2021 327.80 344.43 324.01 336.17 2,751,717 +27.74(+8.99%)
Jul 29, 2021 302.66 309.13 299.68 308.43 1,157,430 +3.73(+1.22%)
Jul 28, 2021 300.29 306.00 298.81 304.70 669,870 +6.34(+2.13%)
Jul 27, 2021 304.44 304.44 292.11 298.36 1,119,922 -9.49(-3.08%)
Jul 26, 2021 309.15 311.23 304.74 307.85 678,452 -1.86(-0.60%)
Jul 23, 2021 306.02 310.91 304.59 309.72 730,300 +6.18(+2.04%)
Jul 22, 2021 304.15 307.19 301.25 303.54 818,352 -2.43(-0.80%)
Jul 21, 2021 293.86 307.34 293.40 305.97 1,671,823 +13.62(+4.66%)
Jul 20, 2021 285.13 294.33 282.60 292.35 1,245,548 +8.15(+2.87%)
Jul 19, 2021 278.56 284.23 277.54 284.20 1,379,737 +1.07(+0.38%)
Jul 16, 2021 294.77 297.28 282.24 283.12 1,858,450 -10.17(-3.47%)
Jul 15, 2021 297.60 299.33 291.33 293.29 942,794 -5.19(-1.74%)
Jul 14, 2021 302.95 307.34 297.88 298.48 789,447 -2.40(-0.80%)
Jul 13, 2021 301.37 304.11 299.33 300.88 588,629 -2.29(-0.76%)
Jul 12, 2021 299.35 303.47 298.26 303.17 914,784 +5.04(+1.69%)
Jul 09, 2021 293.25 298.92 291.22 298.13 752,625 +5.47(+1.87%)
Jul 08, 2021 290.67 294.62 288.44 292.65 928,006 -3.83(-1.29%)
Jul 07, 2021 303.31 304.10 295.35 296.49 1,024,188 -4.05(-1.35%)
Jul 06, 2021 301.94 305.39 294.75 300.53 1,109,580 -0.55(-0.18%)
Jul 02, 2021 302.93 303.19 297.40 301.08 1,090,712 +0.08(+0.03%)
Jul 01, 2021 312.99 313.13 300.80 301.01 1,467,579 -12.04(-3.85%)
Jun 30, 2021 313.81 313.82 309.82 313.05 722,499 -0.96(-0.30%)
Jun 29, 2021 310.91 314.81 310.46 314.00 564,228 +2.84(+0.91%)
Jun 28, 2021 308.26 314.28 307.44 311.16 892,523 +5.79(+1.90%)
Jun 25, 2021 304.75 307.37 303.15 305.37 4,061,020 +0.36(+0.12%)
Jun 24, 2021 302.70 305.26 301.53 305.01 756,862 +4.86(+1.62%)
Jun 23, 2021 298.23 302.18 297.99 300.16 680,072 +2.16(+0.73%)
Jun 22, 2021 297.05 298.92 293.74 297.99 696,222 -0.18(-0.06%)
Jun 21, 2021 295.48 298.95 292.07 298.18 913,823 +4.18(+1.42%)
Jun 18, 2021 303.88 303.88 292.72 294.00 1,994,552 -13.46(-4.38%)
Jun 17, 2021 304.22 310.27 302.36 307.46 952,533 +2.43(+0.80%)
Jun 16, 2021 311.75 312.16 302.44 305.02 886,797 -4.53(-1.46%)
Jun 15, 2021 313.28 315.35 308.29 309.55 744,065 -4.46(-1.42%)
Jun 14, 2021 309.88 314.69 307.95 314.01 656,966 +4.92(+1.59%)
Jun 11, 2021 309.61 310.29 306.47 309.09 797,792 +0.77(+0.25%)
Jun 10, 2021 305.24 309.56 303.70 308.32 715,517 +4.97(+1.64%)
Jun 09, 2021 310.07 311.70 303.05 303.34 773,443 +0.35(+0.11%)
Jun 08, 2021 311.49 312.50 301.11 303.00 636,963 -4.59(-1.49%)
Jun 07, 2021 304.52 308.33 301.87 307.58 1,137,656 +1.51(+0.49%)
Jun 04, 2021 300.66 307.12 300.44 306.08 930,400 +7.93(+2.66%)
Jun 03, 2021 301.05 301.70 296.75 298.15 1,287,342 -6.57(-2.16%)
Jun 02, 2021 305.22 307.51 302.03 304.72 913,166 -0.13(-0.04%)
Jun 01, 2021 308.88 313.57 303.56 304.86 1,061,285 -1.12(-0.37%)
May 28, 2021 307.24 309.28 305.56 305.98 917,051 +0.34(+0.11%)
May 27, 2021 305.94 310.51 305.02 305.64 1,237,752 -0.82(-0.27%)
May 26, 2021 308.21 310.91 304.84 306.46 1,116,555 -0.51(-0.17%)
May 25, 2021 309.11 312.76 305.64 306.97 1,303,177 +0.36(+0.12%)
May 24, 2021 303.52 309.10 303.00 306.62 1,252,232 +7.16(+2.39%)
May 21, 2021 304.12 304.12 298.08 299.46 1,087,081 -3.11(-1.03%)
May 20, 2021 294.91 304.15 294.91 302.57 1,501,568 +9.10(+3.10%)
May 19, 2021 278.07 293.76 276.71 293.48 1,347,040 +9.68(+3.41%)
May 18, 2021 291.96 292.56 283.38 283.80 1,126,439 -3.67(-1.28%)
May 17, 2021 288.17 290.49 282.12 287.47 1,401,025 -7.75(-2.63%)
May 14, 2021 288.20 298.45 285.83 295.22 1,561,827 +9.55(+3.34%)
May 13, 2021 283.54 289.44 282.76 285.67 1,593,200 +9.64(+3.49%)
May 12, 2021 281.61 284.71 275.21 276.03 1,454,625 -13.03(-4.51%)
May 11, 2021 279.87 290.29 278.90 289.06 1,026,063 +0.37(+0.13%)
May 10, 2021 298.37 302.15 288.27 288.70 1,638,301 -19.06(-6.19%)
May 07, 2021 308.04 310.93 304.83 307.76 881,227 +3.67(+1.21%)
May 06, 2021 297.95 304.46 296.19 304.09 971,003 +3.82(+1.27%)
May 05, 2021 301.47 304.91 294.94 300.27 1,202,135 +3.83(+1.29%)
May 04, 2021 294.39 296.58 288.23 296.44 1,654,022 -3.17(-1.06%)
May 03, 2021 305.75 306.89 296.96 299.60 1,467,028 -3.97(-1.31%)
Apr 30, 2021 303.26 309.64 301.23 303.57 1,489,755 -10.60(-3.37%)
Apr 29, 2021 313.74 316.45 306.75 314.17 1,345,377 +1.46(+0.47%)
Apr 28, 2021 317.19 318.38 312.12 312.70 1,020,842 -5.44(-1.71%)
Apr 27, 2021 327.30 327.30 316.96 318.14 976,355 -5.12(-1.58%)
Apr 26, 2021 321.53 324.96 318.62 323.26 1,079,778 +3.60(+1.13%)
Apr 23, 2021 315.74 321.62 314.49 319.66 1,227,871 +6.73(+2.15%)
Apr 22, 2021 317.14 319.47 310.70 312.94 1,086,005 -6.46(-2.02%)
Apr 21, 2021 310.40 319.81 307.63 319.39 1,763,614 +12.39(+4.04%)
Apr 20, 2021 311.04 313.67 305.91 307.01 1,534,480 -5.27(-1.69%)
Apr 19, 2021 318.60 321.16 306.39 312.27 1,611,933 -8.29(-2.59%)
Apr 16, 2021 326.40 327.16 320.54 320.56 995,282 -5.33(-1.64%)
Apr 15, 2021 329.02 329.38 323.17 325.89 1,244,626 +1.96(+0.61%)
Apr 14, 2021 327.30 333.72 322.66 323.93 1,232,208 -7.35(-2.22%)
Apr 13, 2021 336.46 336.46 326.45 331.27 1,274,016 -0.93(-0.28%)
Apr 12, 2021 336.51 337.60 330.50 332.21 1,429,597 -7.46(-2.20%)
Apr 09, 2021 338.77 341.81 335.22 339.67 949,367 -1.15(-0.34%)
Apr 08, 2021 340.77 341.04 335.40 340.81 1,168,625 +5.78(+1.72%)
Apr 07, 2021 334.72 339.52 330.84 335.04 1,023,781 +1.39(+0.42%)
Apr 06, 2021 339.93 340.58 327.84 333.65 1,755,862 -8.16(-2.39%)
Apr 05, 2021 336.01 346.25 333.14 341.81 1,554,195 +7.50(+2.24%)
Apr 01, 2021 324.41 334.80 324.41 334.32 1,958,881 +16.26(+5.11%)
Mar 31, 2021 309.73 320.85 309.17 318.06 1,882,085 +12.83(+4.20%)
Mar 30, 2021 301.12 306.61 300.05 305.23 959,927 +2.66(+0.88%)
Mar 29, 2021 305.86 305.98 295.42 302.57 1,483,926 -5.42(-1.76%)
Mar 26, 2021 287.55 308.29 287.55 307.99 1,714,761 +19.76(+6.86%)
Mar 25, 2021 280.75 289.75 276.22 288.22 1,234,069 +1.46(+0.51%)
Mar 24, 2021 298.90 305.16 286.43 286.76 1,733,658 +0.80(+0.28%)
Mar 23, 2021 295.06 295.99 285.05 285.96 1,834,105 -7.99(-2.72%)
Mar 22, 2021 288.79 296.62 287.17 293.95 1,890,587 +12.01(+4.26%)
Mar 19, 2021 277.21 286.13 273.86 281.94 3,345,690 +3.99(+1.43%)
Mar 18, 2021 287.16 288.55 277.03 277.95 2,120,386 -16.03(-5.45%)
Mar 17, 2021 285.12 298.33 280.24 293.98 1,980,281 +3.31(+1.14%)
Mar 16, 2021 288.52 294.53 287.71 290.67 1,604,104 +2.88(+1.00%)
Mar 15, 2021 282.51 288.14 280.53 287.79 1,373,204 +4.51(+1.59%)
Mar 12, 2021 278.08 283.77 275.29 283.28 1,348,788 -2.01(-0.71%)
Mar 11, 2021 283.07 290.69 279.17 285.29 1,775,894 +12.43(+4.55%)
Mar 10, 2021 287.04 289.16 272.17 272.86 1,753,528 -10.25(-3.62%)
Mar 09, 2021 273.03 285.22 271.74 283.11 2,019,524 +19.31(+7.32%)
Mar 08, 2021 280.14 282.85 263.03 263.80 2,267,162 -21.01(-7.38%)
Mar 05, 2021 281.75 286.14 267.79 284.82 1,694,608 +7.94(+2.87%)
Mar 04, 2021 290.89 294.82 271.78 276.88 1,718,094 -15.58(-5.33%)
Mar 03, 2021 298.89 303.29 292.19 292.46 1,199,989 -5.79(-1.94%)
Mar 02, 2021 313.71 314.48 298.08 298.25 1,221,506 -15.56(-4.96%)
Mar 01, 2021 304.21 314.21 303.24 313.81 1,344,192 +14.21(+4.74%)
Feb 26, 2021 298.01 302.98 291.84 299.60 1,367,279 +6.20(+2.11%)
Feb 25, 2021 310.63 314.16 291.18 293.40 1,587,302 -22.76(-7.20%)
Feb 24, 2021 302.12 316.45 298.50 316.16 1,215,539 +9.29(+3.03%)
Feb 23, 2021 293.59 309.46 292.32 306.87 1,813,496 +2.52(+0.83%)
Feb 22, 2021 312.86 314.76 302.12 304.35 1,166,655 -13.97(-4.39%)
Feb 19, 2021 318.27 325.37 315.74 318.32 1,571,093 +5.31(+1.69%)
Feb 18, 2021 313.92 315.75 309.14 313.01 1,044,522 -4.08(-1.29%)
Feb 17, 2021 318.85 321.32 310.44 317.09 1,107,100 -6.61(-2.04%)
Feb 16, 2021 319.21 328.53 319.21 323.70 1,453,337 +5.16(+1.62%)
Feb 12, 2021 308.68 321.38 306.17 318.54 1,565,699 +7.04(+2.26%)
Feb 11, 2021 287.44 313.44 287.44 311.51 2,379,970 +25.80(+9.03%)
Feb 10, 2021 290.05 291.98 284.17 285.71 569,625 -0.67(-0.23%)
Feb 09, 2021 288.28 293.24 284.67 286.38 766,109 -3.79(-1.31%)
Feb 08, 2021 278.35 290.49 277.12 290.18 1,060,158 +13.66(+4.94%)
Feb 05, 2021 284.19 286.23 275.13 276.51 927,482 -5.95(-2.11%)
Feb 04, 2021 276.91 286.26 274.87 282.47 1,460,184 +7.61(+2.77%)
Feb 03, 2021 289.54 289.54 274.12 274.85 1,332,772 -11.98(-4.18%)
Feb 02, 2021 284.17 287.64 281.88 286.83 1,153,000 +5.91(+2.10%)
Feb 01, 2021 274.58 282.26 271.20 280.92 1,096,360 +12.05(+4.48%)
Jan 29, 2021 275.58 277.64 268.54 268.87 1,212,164 -10.59(-3.79%)
Jan 28, 2021 279.11 284.88 276.91 279.46 1,063,361 +6.39(+2.34%)
Jan 27, 2021 285.41 286.86 271.73 273.07 1,726,761 -18.35(-6.30%)
Jan 26, 2021 297.61 298.32 290.71 291.41 866,758 -5.14(-1.73%)
Jan 25, 2021 297.03 299.84 291.17 296.55 995,516 +3.74(+1.28%)
Jan 22, 2021 293.09 296.99 292.30 292.81 755,298 -0.18(-0.06%)
Jan 21, 2021 295.65 296.55 288.42 293.00 1,107,369 +0.84(+0.29%)
Jan 20, 2021 304.25 304.90 290.17 292.16 1,062,097 -9.36(-3.10%)
Jan 19, 2021 295.53 304.13 295.53 301.52 1,328,054 +9.55(+3.27%)
Jan 15, 2021 291.36 292.62 284.17 291.97 1,673,405 +0.24(+0.08%)
Jan 14, 2021 290.71 303.24 289.84 291.73 2,532,159 +13.23(+4.75%)
Jan 13, 2021 277.20 281.79 273.76 278.50 1,202,609 -0.86(-0.31%)
Jan 12, 2021 277.44 284.45 275.52 279.36 1,378,656 +1.81(+0.65%)
Jan 11, 2021 270.10 279.22 266.89 277.55 1,254,074 +5.69(+2.09%)
Jan 08, 2021 270.94 275.85 268.38 271.86 1,095,604 +4.79(+1.79%)
Jan 07, 2021 257.95 268.18 257.63 267.07 1,053,851 +12.46(+4.89%)
Jan 06, 2021 251.96 260.11 251.34 254.61 885,976 -0.56(-0.22%)
Jan 05, 2021 249.79 255.67 248.61 255.16 1,119,616 +5.24(+2.10%)
Jan 04, 2021 251.58 259.47 247.40 249.92 1,304,160 +1.36(+0.55%)
Dec 31, 2020 248.56 248.56 248.56 668,223 -1.19(-0.48%)
Dec 30, 2020 246.38 251.88 245.00 249.75 668,223 +5.56(+2.28%)
Dec 29, 2020 247.72 248.41 241.94 244.19 603,329 -3.09(-1.25%)
Dec 28, 2020 250.36 251.04 246.93 247.28 518,073 -1.44(-0.58%)
Dec 24, 2020 244.67 248.72 243.82 248.72 382,492 +6.04(+2.49%)
Dec 23, 2020 248.12 248.23 242.42 242.68 704,579 -4.61(-1.86%)
Dec 22, 2020 249.55 250.56 246.01 247.29 784,746 -3.05(-1.22%)
Dec 21, 2020 248.38 251.57 247.69 250.34 1,065,805 -1.33(-0.53%)
Dec 18, 2020 248.41 252.37 246.99 251.67 2,312,560 +2.37(+0.95%)
Dec 17, 2020 252.37 252.82 247.41 249.30 1,411,542 -0.84(-0.33%)
Dec 16, 2020 250.92 251.05 247.45 250.13 728,238 -0.44(-0.18%)
Dec 15, 2020 253.44 254.20 249.21 250.57 806,324 +0.84(+0.34%)
Dec 14, 2020 247.18 253.32 247.18 249.73 1,082,820 +2.40(+0.97%)
Dec 11, 2020 243.46 247.57 242.17 247.33 1,169,561 +1.59(+0.64%)
Dec 10, 2020 244.95 248.76 243.45 245.75 1,051,723 -0.49(-0.20%)
Dec 09, 2020 255.95 258.14 243.69 246.24 1,246,907 -10.03(-3.91%)
Dec 08, 2020 256.40 258.00 254.11 256.27 742,404 +0.23(+0.09%)
Dec 07, 2020 254.63 257.22 252.29 256.04 722,282 +2.88(+1.14%)
Dec 04, 2020 247.83 253.61 247.77 253.16 780,089 +6.06(+2.45%)
Dec 03, 2020 248.31 251.38 246.77 247.10 540,189 +1.03(+0.42%)
Dec 02, 2020 244.59 248.18 244.10 246.07 884,390 -0.33(-0.13%)
Dec 01, 2020 244.29 248.38 242.49 246.40 941,109 +4.50(+1.86%)
Nov 30, 2020 246.72 246.72 238.48 241.90 1,060,046 -2.07(-0.85%)
Nov 27, 2020 241.07 245.98 241.07 243.97 349,472 +4.97(+2.08%)
Nov 25, 2020 240.00 241.06 237.24 239.00 569,989 -1.17(-0.49%)
Nov 24, 2020 240.72 241.64 237.89 240.17 781,450 -0.07(-0.03%)
Nov 23, 2020 233.55 240.43 232.96 240.24 750,390 +7.36(+3.16%)
Nov 20, 2020 234.54 237.50 232.78 232.87 607,280 -1.13(-0.48%)
Nov 19, 2020 226.68 234.60 226.57 234.00 746,201 +3.27(+1.42%)
Nov 18, 2020 233.87 234.96 230.36 230.73 866,808 -1.44(-0.62%)
Nov 17, 2020 232.76 234.07 230.12 232.17 1,458,197 +0.06(+0.02%)
Nov 16, 2020 228.14 232.87 226.92 232.11 919,608 +5.45(+2.41%)
Nov 13, 2020 227.67 231.29 226.09 226.66 929,878 +3.59(+1.61%)
Nov 12, 2020 224.86 225.81 221.21 223.07 936,228 -0.24(-0.11%)
Nov 11, 2020 217.28 223.90 215.84 223.31 1,040,287 +9.35(+4.37%)
Nov 10, 2020 219.95 222.12 213.38 213.96 1,120,499 -8.22(-3.70%)
Nov 09, 2020 228.85 232.00 221.80 222.17 1,186,812 +0.61(+0.28%)
Nov 06, 2020 218.88 223.09 215.86 221.56 727,689 +3.42(+1.57%)
Nov 05, 2020 213.12 218.93 213.12 218.13 1,334,679 +7.24(+3.43%)
Nov 04, 2020 204.95 212.09 201.38 210.90 1,418,059 +9.23(+4.58%)
Nov 03, 2020 196.10 203.12 195.58 201.67 1,242,404 +8.27(+4.28%)
Nov 02, 2020 191.07 194.34 190.13 193.40 855,249 +4.83(+2.56%)
Oct 30, 2020 189.83 192.22 186.81 188.57 1,095,037 -4.56(-2.36%)
Oct 29, 2020 182.08 195.16 181.90 193.13 1,413,260 +10.90(+5.98%)
Oct 28, 2020 186.02 187.67 182.16 182.23 1,625,816 -7.69(-4.05%)
Oct 27, 2020 191.27 191.73 188.52 189.91 772,944 -0.34(-0.18%)
Oct 26, 2020 191.88 193.58 188.43 190.25 985,684 -4.05(-2.08%)
Oct 23, 2020 196.19 197.47 193.36 194.29 881,300 -0.13(-0.07%)
Oct 22, 2020 196.33 196.95 192.72 194.43 925,275 -2.86(-1.45%)
Oct 21, 2020 196.77 199.74 196.65 197.29 634,750 +0.56(+0.28%)
Oct 20, 2020 199.72 200.16 196.10 196.73 634,979 -1.04(-0.53%)
Oct 19, 2020 203.06 203.06 197.00 197.78 1,039,996 -1.52(-0.76%)
Oct 16, 2020 205.06 205.46 198.53 199.30 1,281,900 -4.49(-2.20%)
Oct 15, 2020 200.24 204.52 199.02 203.78 1,221,893 -2.78(-1.35%)
Oct 14, 2020 210.47 213.77 205.71 206.56 1,462,861 -3.77(-1.79%)
Oct 13, 2020 206.47 211.98 204.74 210.33 987,369 +5.16(+2.51%)
Oct 12, 2020 204.61 206.47 203.31 205.18 1,347,867 +3.36(+1.66%)
Oct 09, 2020 200.81 202.84 199.67 201.82 1,254,922 +4.16(+2.10%)
Oct 08, 2020 196.51 197.91 195.54 197.66 717,345 +3.62(+1.87%)
Oct 07, 2020 194.13 196.70 192.32 194.04 1,218,004 +2.94(+1.54%)
Oct 06, 2020 191.16 196.85 190.00 191.10 1,337,160 -0.12(-0.06%)
Oct 05, 2020 184.84 191.26 184.30 191.22 1,299,072 +7.64(+4.16%)
Oct 02, 2020 183.70 187.74 182.47 183.57 1,141,884 -6.71(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.