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

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 297.61 306.50 297.03 297.32 1,670,754 -7.94(-2.60%)
Sep 29, 2022 305.47 306.75 300.75 305.26 1,816,745 -4.89(-1.58%)
Sep 28, 2022 300.55 311.20 298.15 310.15 1,723,554 +7.18(+2.37%)
Sep 27, 2022 305.45 306.11 297.19 302.97 1,388,834 +4.73(+1.58%)
Sep 26, 2022 303.49 307.49 297.60 298.24 1,502,773 -3.96(-1.31%)
Sep 23, 2022 304.84 305.54 296.88 302.20 1,872,774 -5.37(-1.75%)
Sep 22, 2022 314.72 315.48 306.79 307.58 2,331,401 -9.62(-3.03%)
Sep 21, 2022 326.59 331.62 317.18 317.19 1,833,017 -6.92(-2.13%)
Sep 20, 2022 325.86 326.65 322.22 324.11 1,183,310 -4.37(-1.33%)
Sep 19, 2022 327.39 332.21 324.35 328.48 1,442,720 -1.16(-0.35%)
Sep 16, 2022 329.04 332.23 322.49 329.64 4,294,630 -1.80(-0.54%)
Sep 15, 2022 338.59 338.59 328.51 331.44 1,605,744 -9.09(-2.67%)
Sep 14, 2022 337.51 343.62 331.89 340.53 1,835,319 +5.83(+1.74%)
Sep 13, 2022 336.96 342.21 333.57 334.70 2,368,140 -16.50(-4.70%)
Sep 12, 2022 350.68 353.11 346.56 351.20 1,161,724 -1.18(-0.33%)
Sep 09, 2022 350.60 356.36 350.60 352.38 1,685,002 +7.45(+2.16%)
Sep 08, 2022 329.94 345.26 326.96 344.93 2,298,583 +13.04(+3.93%)
Sep 07, 2022 326.29 334.87 322.97 331.89 1,633,540 +7.11(+2.19%)
Sep 06, 2022 327.95 331.14 320.98 324.78 1,427,899 -4.59(-1.39%)
Sep 02, 2022 335.77 339.26 327.14 329.37 1,324,057 -1.83(-0.55%)
Sep 01, 2022 328.98 331.95 323.22 331.19 1,903,817 -6.90(-2.04%)
Aug 31, 2022 343.70 343.70 333.89 338.09 1,592,604 -2.96(-0.87%)
Aug 30, 2022 351.03 351.13 337.42 341.05 1,441,953 -6.13(-1.77%)
Aug 29, 2022 347.29 353.41 345.11 347.18 1,343,303 -5.70(-1.61%)
Aug 26, 2022 368.63 370.38 352.70 352.88 1,633,017 -17.51(-4.73%)
Aug 25, 2022 357.75 370.73 356.37 370.38 1,308,234 +14.08(+3.95%)
Aug 24, 2022 353.94 359.15 351.40 356.31 955,159 +0.22(+0.06%)
Aug 23, 2022 355.34 362.71 354.93 356.09 876,803 +2.60(+0.74%)
Aug 22, 2022 357.32 359.94 351.79 353.49 1,362,630 -11.80(-3.23%)
Aug 19, 2022 369.79 372.16 362.74 365.29 1,279,805 -10.03(-2.67%)
Aug 18, 2022 369.89 377.31 367.08 375.32 1,139,335 +6.81(+1.85%)
Aug 17, 2022 370.25 372.51 362.71 368.51 1,219,799 -5.54(-1.48%)
Aug 16, 2022 377.21 379.21 371.76 374.05 888,239 -3.53(-0.93%)
Aug 15, 2022 371.37 378.88 367.52 377.57 1,326,856 +3.06(+0.82%)
Aug 12, 2022 367.81 377.05 365.95 374.51 1,157,429 +9.58(+2.62%)
Aug 11, 2022 367.60 377.53 363.30 364.93 1,352,098 -1.72(-0.47%)
Aug 10, 2022 360.28 367.62 356.06 366.65 1,792,811 +15.85(+4.52%)
Aug 09, 2022 366.67 366.70 348.22 350.80 3,263,072 -28.74(-7.57%)
Aug 08, 2022 382.65 388.37 373.40 379.55 1,634,371 -7.89(-2.04%)
Aug 05, 2022 380.93 389.13 377.90 387.44 1,242,005 -1.62(-0.42%)
Aug 04, 2022 389.65 390.59 385.33 389.06 1,180,618 +1.49(+0.38%)
Aug 03, 2022 375.07 389.46 375.07 387.58 1,383,625 +12.91(+3.45%)
Aug 02, 2022 375.66 381.86 371.34 374.66 1,231,561 -2.89(-0.76%)
Aug 01, 2022 373.19 382.50 370.53 377.55 1,051,442 +2.06(+0.55%)
Jul 29, 2022 354.45 380.06 352.62 375.50 1,866,136 +13.28(+3.67%)
Jul 28, 2022 353.56 363.53 346.56 362.22 1,343,250 +8.65(+2.45%)
Jul 27, 2022 342.93 356.85 342.63 353.56 1,346,713 +14.91(+4.40%)
Jul 26, 2022 342.52 344.98 336.95 338.65 852,966 -4.59(-1.34%)
Jul 25, 2022 341.03 344.24 335.80 343.25 1,007,200 -3.35(-0.97%)
Jul 22, 2022 352.91 352.91 344.39 346.59 1,499,785 -6.38(-1.81%)
Jul 21, 2022 350.67 353.79 345.11 352.98 1,270,271 +4.00(+1.15%)
Jul 20, 2022 336.45 350.10 334.89 348.97 1,725,377 +10.64(+3.15%)
Jul 19, 2022 327.12 338.93 326.34 338.33 2,087,890 +15.75(+4.88%)
Jul 18, 2022 324.55 333.70 319.66 322.58 1,719,199 +3.19(+1.00%)
Jul 15, 2022 315.51 319.43 310.00 319.39 1,265,031 +6.99(+2.24%)
Jul 14, 2022 304.52 314.54 295.77 312.40 1,663,508 +5.84(+1.91%)
Jul 13, 2022 301.18 309.93 299.97 306.55 1,078,581 -0.65(-0.21%)
Jul 12, 2022 308.54 312.80 304.96 307.20 1,101,491 +0.60(+0.19%)
Jul 11, 2022 306.35 309.86 301.54 306.60 1,414,206 -3.59(-1.16%)
Jul 08, 2022 302.79 312.13 301.97 310.19 1,028,666 +2.61(+0.85%)
Jul 07, 2022 295.02 309.01 293.00 307.58 1,926,588 +20.73(+7.23%)
Jul 06, 2022 289.20 291.02 284.72 286.85 2,248,372 -2.51(-0.87%)
Jul 05, 2022 280.27 289.53 276.90 289.36 2,270,770 -0.69(-0.24%)
Jul 01, 2022 303.14 307.11 285.99 290.05 2,374,469 -22.34(-7.15%)
Jun 30, 2022 309.12 318.77 306.61 312.39 1,330,207 -1.46(-0.46%)
Jun 29, 2022 316.79 318.38 309.58 313.85 1,253,927 -9.32(-2.88%)
Jun 28, 2022 334.33 338.00 321.51 323.17 1,310,573 -8.32(-2.51%)
Jun 27, 2022 335.63 337.70 327.99 331.49 1,399,287 -0.89(-0.27%)
Jun 24, 2022 321.04 332.45 317.54 332.38 1,965,716 +18.44(+5.88%)
Jun 23, 2022 319.57 320.73 309.54 313.93 1,358,761 -3.70(-1.17%)
Jun 22, 2022 311.28 322.42 309.49 317.63 1,100,244 -2.72(-0.85%)
Jun 21, 2022 312.79 325.61 311.06 320.36 1,399,703 +14.97(+4.90%)
Jun 17, 2022 304.68 309.76 298.55 305.39 3,137,872 +1.50(+0.49%)
Jun 16, 2022 312.41 314.86 300.10 303.89 2,258,747 -13.11(-4.14%)
Jun 15, 2022 315.63 322.57 309.58 317.00 1,240,719 +7.17(+2.31%)
Jun 14, 2022 312.06 313.90 305.10 309.83 1,195,342 +2.54(+0.83%)
Jun 13, 2022 315.57 318.43 306.11 307.30 1,944,968 -19.37(-5.93%)
Jun 10, 2022 336.50 338.56 326.30 326.66 1,253,639 -15.59(-4.55%)
Jun 09, 2022 349.75 356.20 342.17 342.25 928,175 -11.65(-3.29%)
Jun 08, 2022 358.42 359.46 349.80 353.90 910,985 -5.62(-1.56%)
Jun 07, 2022 351.07 360.98 347.85 359.52 690,428 +4.65(+1.31%)
Jun 06, 2022 362.39 363.79 352.54 354.87 594,782 +0.03(+0.01%)
Jun 03, 2022 355.30 358.70 351.83 354.84 817,071 -9.27(-2.55%)
Jun 02, 2022 348.49 364.19 346.71 364.11 1,186,323 +14.61(+4.18%)
Jun 01, 2022 358.84 361.30 343.42 349.50 1,133,877 -7.69(-2.15%)
May 31, 2022 358.62 359.97 350.26 357.20 1,626,741 -6.29(-1.73%)
May 27, 2022 350.53 364.53 350.53 363.48 1,487,399 +17.61(+5.09%)
May 26, 2022 326.24 347.07 326.11 345.87 1,465,656 +14.98(+4.53%)
May 25, 2022 321.69 332.73 320.68 330.89 1,191,369 +7.73(+2.39%)
May 24, 2022 329.95 331.85 319.73 323.17 1,336,130 -10.86(-3.25%)
May 23, 2022 329.74 338.22 328.65 334.02 1,109,166 +5.58(+1.70%)
May 20, 2022 335.49 339.47 311.36 328.44 2,039,180 -2.98(-0.90%)
May 19, 2022 325.76 339.16 324.82 331.42 1,481,587 +4.57(+1.40%)
May 18, 2022 337.85 343.62 324.50 326.85 1,703,985 -17.29(-5.02%)
May 17, 2022 333.01 345.72 330.47 344.14 1,692,916 +20.53(+6.34%)
May 16, 2022 325.01 330.66 322.01 323.61 957,256 -5.76(-1.75%)
May 13, 2022 313.62 330.63 311.35 329.36 2,024,769 +21.41(+6.95%)
May 12, 2022 301.51 312.25 299.00 307.95 1,535,335 +3.87(+1.27%)
May 11, 2022 310.57 318.87 303.54 304.08 1,352,810 -11.31(-3.59%)
May 10, 2022 320.35 322.57 308.53 315.39 1,486,970 +4.24(+1.36%)
May 09, 2022 314.51 321.55 308.66 311.14 1,868,146 -12.18(-3.77%)
May 06, 2022 323.76 330.07 313.22 323.32 991,820 -2.00(-0.62%)
May 05, 2022 334.57 337.49 321.52 325.32 1,909,388 -15.59(-4.57%)
May 04, 2022 326.64 341.98 318.52 340.91 1,495,233 +15.01(+4.60%)
May 03, 2022 318.42 326.92 315.67 325.91 1,358,969 +7.18(+2.25%)
May 02, 2022 313.88 319.50 304.60 318.72 1,603,270 +7.20(+2.31%)
Apr 29, 2022 323.69 333.97 310.70 311.52 2,488,338 -13.17(-4.06%)
Apr 28, 2022 311.62 328.99 309.07 324.70 1,879,016 +17.54(+5.71%)
Apr 27, 2022 305.12 316.15 304.45 307.15 1,070,297 +0.02(+0.01%)
Apr 26, 2022 317.46 318.50 306.78 307.13 1,313,037 -16.05(-4.97%)
Apr 25, 2022 314.42 323.64 311.62 323.18 1,291,220 +6.76(+2.14%)
Apr 22, 2022 326.58 328.36 315.71 316.42 1,455,512 -11.43(-3.49%)
Apr 21, 2022 340.44 346.37 326.33 327.85 1,373,891 -9.37(-2.78%)
Apr 20, 2022 336.73 343.35 336.64 337.21 1,327,350 +7.58(+2.30%)
Apr 19, 2022 321.47 330.74 316.69 329.63 1,352,473 +9.71(+3.03%)
Apr 18, 2022 312.25 322.01 311.66 319.93 1,008,528 +6.24(+1.99%)
Apr 14, 2022 327.86 329.21 313.14 313.69 1,523,239 -14.68(-4.47%)
Apr 13, 2022 323.56 331.41 321.57 328.37 1,165,412 +6.12(+1.90%)
Apr 12, 2022 331.76 336.77 320.25 322.25 1,193,256 -1.19(-0.37%)
Apr 11, 2022 328.75 330.95 323.16 323.44 1,520,870 -9.50(-2.85%)
Apr 08, 2022 341.08 341.69 332.42 332.94 1,589,598 -11.58(-3.36%)
Apr 07, 2022 335.01 347.75 334.64 344.52 1,348,232 +8.62(+2.56%)
Apr 06, 2022 330.72 340.98 325.40 335.91 1,825,080 -1.24(-0.37%)
Apr 05, 2022 355.36 356.62 334.87 337.15 1,731,903 -21.01(-5.87%)
Apr 04, 2022 352.98 359.40 351.67 358.15 926,661 +6.62(+1.88%)
Apr 01, 2022 360.25 361.08 346.19 351.54 1,212,425 -5.65(-1.58%)
Mar 31, 2022 365.77 369.77 356.74 357.19 1,352,658 -7.57(-2.08%)
Mar 30, 2022 374.11 374.16 362.57 364.76 1,150,856 -10.25(-2.73%)
Mar 29, 2022 371.82 377.55 368.30 375.02 1,088,276 +8.76(+2.39%)
Mar 28, 2022 360.23 366.55 354.30 366.25 1,115,768 +8.56(+2.39%)
Mar 25, 2022 354.59 359.94 350.66 357.69 965,653 +0.67(+0.19%)
Mar 24, 2022 345.41 357.24 341.67 357.02 1,093,379 +16.74(+4.92%)
Mar 23, 2022 351.51 351.51 339.83 340.28 1,192,320 -12.00(-3.41%)
Mar 22, 2022 347.95 355.81 347.95 352.28 874,405 +4.63(+1.33%)
Mar 21, 2022 351.62 355.25 342.31 347.65 1,366,410 -8.56(-2.40%)
Mar 18, 2022 342.06 357.54 338.45 356.20 3,070,769 +12.14(+3.53%)
Mar 17, 2022 338.04 345.80 336.66 344.06 1,039,594 +1.65(+0.48%)
Mar 16, 2022 328.84 342.79 325.18 342.42 1,587,974 +17.27(+5.31%)
Mar 15, 2022 315.84 326.03 315.54 325.14 1,366,601 +12.90(+4.13%)
Mar 14, 2022 316.37 323.12 310.30 312.25 1,597,433 -3.19(-1.01%)
Mar 11, 2022 327.95 329.83 314.96 315.44 982,694 -5.36(-1.67%)
Mar 10, 2022 322.73 326.32 314.91 320.79 1,594,518 -10.54(-3.18%)
Mar 09, 2022 323.09 333.70 322.95 331.33 1,558,869 +17.31(+5.51%)
Mar 08, 2022 308.59 324.79 303.02 314.02 1,849,792 +7.49(+2.44%)
Mar 07, 2022 326.40 329.31 306.29 306.53 1,681,488 -17.53(-5.41%)
Mar 04, 2022 330.53 332.74 319.03 324.05 1,605,473 -10.18(-3.04%)
Mar 03, 2022 340.57 341.11 330.12 334.23 1,054,005 -3.46(-1.02%)
Mar 02, 2022 334.01 339.57 329.10 337.68 1,321,465 +9.06(+2.76%)
Mar 01, 2022 338.18 340.88 325.08 328.63 1,462,966 -11.43(-3.36%)
Feb 28, 2022 344.86 347.83 332.86 340.06 1,929,752 -8.93(-2.56%)
Feb 25, 2022 348.06 351.15 343.88 348.98 1,617,547 -0.23(-0.07%)
Feb 24, 2022 323.66 349.60 321.28 349.22 1,717,510 +13.77(+4.10%)
Feb 23, 2022 350.62 355.39 333.91 335.45 1,677,077 -11.67(-3.36%)
Feb 22, 2022 346.46 356.47 340.17 347.12 1,708,415 -2.50(-0.71%)
Feb 18, 2022 349.62 0 -7.56(-2.12%)
Feb 17, 2022 370.10 372.09 356.21 357.18 1,867,013 -19.12(-5.08%)
Feb 16, 2022 372.69 378.13 368.35 376.30 1,639,593 -1.81(-0.48%)
Feb 15, 2022 364.43 379.88 363.58 378.11 1,604,096 +21.80(+6.12%)
Feb 14, 2022 361.20 368.78 350.61 356.31 1,295,477 -3.97(-1.10%)
Feb 11, 2022 381.66 384.35 356.23 360.28 1,698,980 -18.96(-5.00%)
Feb 10, 2022 379.96 394.88 376.90 379.24 1,363,039 -10.14(-2.60%)
Feb 09, 2022 382.96 390.44 379.52 389.38 1,501,129 +14.51(+3.87%)
Feb 08, 2022 365.09 375.96 362.90 374.87 2,029,710 +9.36(+2.56%)
Feb 07, 2022 368.32 371.31 364.06 365.51 1,113,941 -1.73(-0.47%)
Feb 04, 2022 363.07 370.39 358.22 367.24 1,160,382 +3.60(+0.99%)
Feb 03, 2022 375.22 362.45 363.64 1,919,201 -21.19(-5.51%)
Feb 02, 2022 380.70 386.09 374.92 384.84 1,358,180 +7.23(+1.91%)
Feb 01, 2022 379.35 380.98 365.18 377.61 1,394,673 -1.21(-0.32%)
Jan 31, 2022 356.48 379.26 378.81 2,277,670 +22.01(+6.17%)
Jan 28, 2022 343.08 357.08 334.79 356.80 2,169,940 +4.72(+1.34%)
Jan 27, 2022 365.70 368.66 349.31 352.08 3,161,512 -18.29(-4.94%)
Jan 26, 2022 373.47 387.35 364.13 370.38 2,443,742 +10.21(+2.83%)
Jan 25, 2022 367.86 371.74 359.72 360.17 1,829,990 -20.43(-5.37%)
Jan 24, 2022 357.81 383.00 353.15 380.59 3,402,147 +17.58(+4.84%)
Jan 21, 2022 368.84 378.06 360.68 363.01 1,988,269 -9.97(-2.67%)
Jan 20, 2022 389.25 396.67 372.05 372.98 1,621,564 -9.64(-2.52%)
Jan 19, 2022 406.55 410.53 382.29 382.63 1,553,115 -19.26(-4.79%)
Jan 18, 2022 425.41 425.41 400.94 401.89 1,757,402 -31.16(-7.20%)
Jan 14, 2022 433.05 0 +22.89(+5.58%)
Jan 13, 2022 434.26 444.84 409.12 410.16 2,353,607 -12.05(-2.85%)
Jan 12, 2022 418.08 425.25 418.08 422.21 1,246,186 +8.03(+1.94%)
Jan 11, 2022 403.72 414.43 399.47 414.18 1,046,576 +6.69(+1.64%)
Jan 10, 2022 399.19 408.25 393.83 407.48 1,378,137 +1.77(+0.44%)
Jan 07, 2022 418.26 423.83 405.01 405.71 1,186,905 -14.90(-3.54%)
Jan 06, 2022 409.33 423.36 406.55 420.61 1,303,550 +11.17(+2.73%)
Jan 05, 2022 420.55 423.40 408.41 409.44 1,205,804 -10.22(-2.43%)
Jan 04, 2022 422.71 425.11 406.38 419.66 991,576 -3.75(-0.88%)
Jan 03, 2022 419.56 423.94 414.18 423.40 1,073,088 +4.85(+1.16%)
Dec 31, 2021 416.41 420.33 415.78 418.56 539,687 +2.95(+0.71%)
Dec 30, 2021 423.75 424.29 414.84 415.61 631,656 -7.78(-1.84%)
Dec 29, 2021 421.15 427.12 419.94 423.39 630,828 +2.85(+0.68%)
Dec 28, 2021 429.68 430.55 418.76 420.54 772,666 -7.81(-1.82%)
Dec 27, 2021 410.89 429.69 410.67 428.35 1,338,778 +18.89(+4.61%)
Dec 23, 2021 404.08 413.09 403.88 409.46 902,201 +7.35(+1.83%)
Dec 22, 2021 395.37 402.28 392.71 402.11 739,475 +3.71(+0.93%)
Dec 21, 2021 398.40 401.13 390.29 398.40 2,329,624 +23.26(+6.20%)
Dec 20, 2021 375.51 382.57 371.38 375.14 1,901,275 -5.89(-1.55%)
Dec 17, 2021 385.69 386.80 376.60 381.03 3,355,963 -5.61(-1.45%)
Dec 16, 2021 402.88 403.84 384.48 386.64 2,370,259 -12.26(-3.07%)
Dec 15, 2021 389.68 400.49 382.22 398.90 2,246,618 +10.17(+2.62%)
Dec 14, 2021 385.16 391.49 383.59 388.73 1,020,765 -0.28(-0.07%)
Dec 13, 2021 399.66 399.74 386.17 389.01 1,211,518 -10.65(-2.66%)
Dec 10, 2021 404.02 406.33 393.24 399.66 856,803 +1.29(+0.32%)
Dec 09, 2021 407.01 408.83 397.84 398.37 1,121,724 -11.59(-2.83%)
Dec 08, 2021 407.33 410.97 402.19 409.96 978,456 +2.07(+0.51%)
Dec 07, 2021 395.64 409.19 394.87 407.89 1,384,688 +19.09(+4.91%)
Dec 06, 2021 392.10 392.58 379.69 388.80 1,319,786 -1.12(-0.29%)
Dec 03, 2021 396.67 399.87 384.01 389.92 1,349,324 -1.80(-0.46%)
Dec 02, 2021 397.74 404.70 390.43 391.72 1,653,220 -9.39(-2.34%)
Dec 01, 2021 404.10 416.72 397.21 401.11 1,682,310 +3.94(+0.99%)
Nov 30, 2021 401.57 407.19 394.92 397.17 1,591,374 -5.56(-1.38%)
Nov 29, 2021 391.99 403.47 388.24 402.72 1,114,391 +14.48(+3.73%)
Nov 26, 2021 395.79 399.08 386.38 388.24 777,181 -13.95(-3.47%)
Nov 24, 2021 399.37 402.25 390.35 402.20 750,695 +1.28(+0.32%)
Nov 23, 2021 396.20 401.28 390.03 400.91 1,193,659 +3.97(+1.00%)
Nov 22, 2021 412.52 415.76 396.45 396.94 1,648,589 -14.09(-3.43%)
Nov 19, 2021 410.69 415.37 409.56 411.03 766,945 -0.84(-0.20%)
Nov 18, 2021 411.47 411.92 406.15 411.87 912,198 +3.31(+0.81%)
Nov 17, 2021 410.44 412.65 406.37 408.56 1,516,891 -3.27(-0.79%)
Nov 16, 2021 401.92 412.63 400.12 411.83 1,150,548 +9.87(+2.45%)
Nov 15, 2021 406.77 407.60 399.50 401.96 672,233 -0.21(-0.05%)
Nov 12, 2021 401.39 406.13 398.79 402.18 644,720 +1.50(+0.37%)
Nov 11, 2021 398.18 402.07 396.03 400.68 638,892 +8.19(+2.09%)
Nov 10, 2021 398.01 392.49 1,204,858 -12.39(-3.06%)
Nov 09, 2021 400.82 405.35 398.38 404.87 863,057 +4.14(+1.03%)
Nov 08, 2021 404.52 407.03 398.54 400.73 1,284,363 -3.78(-0.93%)
Nov 05, 2021 398.28 406.12 393.73 404.50 1,705,574 +7.43(+1.87%)
Nov 04, 2021 382.52 397.63 382.12 397.08 1,754,794 +14.96(+3.91%)
Nov 03, 2021 378.56 382.31 371.82 382.12 1,274,306 +4.78(+1.27%)
Nov 02, 2021 369.86 377.41 369.83 377.35 1,222,264 +8.24(+2.23%)
Nov 01, 2021 362.06 369.33 362.63 369.10 2,111,379 +7.28(+2.01%)
Oct 29, 2021 341.90 363.13 361.82 1,652,702 +16.91(+4.90%)
Oct 28, 2021 355.68 377.58 342.16 344.92 2,421,842 +14.34(+4.34%)
Oct 27, 2021 330.96 335.30 326.41 330.58 1,232,029 -1.36(-0.41%)
Oct 26, 2021 338.88 331.94 894,475 -1.22(-0.37%)
Oct 25, 2021 337.51 333.16 1,089,426 +0.19(+0.06%)
Oct 22, 2021 332.08 330.54 332.97 1,912,555 +7.30(+2.24%)
Oct 21, 2021 317.29 326.27 313.90 325.67 896,821 +4.35(+1.35%)
Oct 20, 2021 321.98 324.15 318.59 321.32 722,698 -1.08(-0.33%)
Oct 19, 2021 316.14 322.95 316.01 322.40 845,393 +5.21(+1.64%)
Oct 18, 2021 317.10 318.60 312.87 317.18 1,417,454 -2.26(-0.71%)
Oct 15, 2021 320.48 322.64 318.27 319.44 795,889 -0.66(-0.21%)
Oct 14, 2021 321.59 321.59 317.03 320.11 988,036 +9.10(+2.92%)
Oct 13, 2021 314.36 316.44 309.73 311.01 711,423 +0.83(+0.27%)
Oct 12, 2021 317.90 318.66 308.66 310.18 881,394 -5.48(-1.74%)
Oct 11, 2021 315.05 321.49 315.01 315.66 544,742 -0.82(-0.26%)
Oct 08, 2021 322.54 322.62 315.29 316.48 662,578 -3.93(-1.23%)
Oct 07, 2021 323.71 326.31 319.66 320.42 836,428 +0.97(+0.30%)
Oct 06, 2021 317.20 320.53 314.84 319.44 845,882 -2.07(-0.64%)
Oct 05, 2021 323.19 324.63 318.61 321.51 797,693 +2.10(+0.66%)
Oct 04, 2021 322.38 322.86 316.04 319.42 1,211,295 -5.77(-1.78%)
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.