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

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 248.10 248.10 248.10 669,446 -1.19(-0.48%)
Dec 30, 2020 245.93 251.42 244.56 249.29 669,446 +5.55(+2.28%)
Dec 29, 2020 247.27 247.96 241.50 243.74 604,433 -3.09(-1.25%)
Dec 28, 2020 249.91 250.59 246.47 246.83 519,021 -1.44(-0.58%)
Dec 24, 2020 244.22 248.27 243.37 248.27 383,192 +6.03(+2.49%)
Dec 23, 2020 247.66 247.78 241.98 242.24 705,868 -4.60(-1.86%)
Dec 22, 2020 249.09 250.11 245.56 246.84 786,182 -3.05(-1.22%)
Dec 21, 2020 247.92 251.11 247.23 249.89 1,067,755 -1.32(-0.53%)
Dec 18, 2020 247.95 251.91 246.54 251.21 2,316,791 +2.37(+0.95%)
Dec 17, 2020 251.91 252.36 246.95 248.84 1,414,125 -0.83(-0.33%)
Dec 16, 2020 250.46 250.60 247.00 249.68 729,570 -0.44(-0.18%)
Dec 15, 2020 252.97 253.74 248.76 250.12 807,799 +0.84(+0.34%)
Dec 14, 2020 246.72 252.86 246.72 249.27 1,084,801 +2.40(+0.97%)
Dec 11, 2020 243.02 247.12 241.73 246.88 1,171,701 +1.58(+0.64%)
Dec 10, 2020 244.50 248.31 243.01 245.30 1,053,648 -0.49(-0.20%)
Dec 09, 2020 255.48 257.67 243.25 245.78 1,249,189 -10.01(-3.91%)
Dec 08, 2020 255.93 257.52 253.64 255.80 743,763 +0.23(+0.09%)
Dec 07, 2020 254.16 256.75 251.83 255.57 723,603 +2.88(+1.14%)
Dec 04, 2020 247.38 253.15 247.31 252.69 781,516 +6.05(+2.45%)
Dec 03, 2020 247.85 250.92 246.32 246.65 541,178 +1.03(+0.42%)
Dec 02, 2020 244.15 247.73 243.66 245.62 886,008 -0.33(-0.13%)
Dec 01, 2020 243.84 247.92 242.05 245.95 942,831 +4.49(+1.86%)
Nov 30, 2020 246.26 246.26 238.04 241.45 1,061,986 -2.07(-0.85%)
Nov 27, 2020 240.63 245.53 240.63 243.52 350,111 +4.96(+2.08%)
Nov 25, 2020 239.57 240.62 236.81 238.56 571,032 -1.17(-0.49%)
Nov 24, 2020 240.28 241.19 237.46 239.73 782,880 -0.07(-0.03%)
Nov 23, 2020 233.13 239.99 232.53 239.80 751,763 +7.35(+3.16%)
Nov 20, 2020 234.11 237.06 232.36 232.45 608,391 -1.13(-0.48%)
Nov 19, 2020 226.27 234.17 226.16 233.58 747,566 +3.27(+1.42%)
Nov 18, 2020 233.44 234.53 229.94 230.31 868,394 -1.44(-0.62%)
Nov 17, 2020 232.33 233.64 229.70 231.75 1,460,865 +0.06(+0.03%)
Nov 16, 2020 227.72 232.45 226.50 231.69 921,291 +5.44(+2.41%)
Nov 13, 2020 227.25 230.87 225.68 226.25 931,579 +3.58(+1.61%)
Nov 12, 2020 224.45 225.40 220.80 222.66 937,942 -0.24(-0.11%)
Nov 11, 2020 216.89 223.49 215.45 222.90 1,042,191 +9.34(+4.37%)
Nov 10, 2020 219.55 221.72 212.99 213.56 1,122,550 -8.20(-3.70%)
Nov 09, 2020 228.43 231.58 221.39 221.76 1,188,984 +0.61(+0.28%)
Nov 06, 2020 218.48 222.68 215.47 221.15 729,021 +3.42(+1.57%)
Nov 05, 2020 212.74 218.53 212.74 217.74 1,337,121 +7.23(+3.43%)
Nov 04, 2020 204.57 211.70 201.02 210.51 1,420,653 +9.21(+4.58%)
Nov 03, 2020 195.74 202.75 195.22 201.30 1,244,677 +8.26(+4.28%)
Nov 02, 2020 190.72 193.99 189.79 193.04 856,814 +4.82(+2.56%)
Oct 30, 2020 189.48 191.87 186.47 188.22 1,097,041 -4.55(-2.36%)
Oct 29, 2020 181.75 194.81 181.57 192.78 1,415,846 +10.88(+5.98%)
Oct 28, 2020 185.68 187.32 181.83 181.89 1,628,791 -7.68(-4.05%)
Oct 27, 2020 190.92 191.38 188.17 189.57 774,359 -0.33(-0.18%)
Oct 26, 2020 191.53 193.22 188.09 189.90 987,488 -4.04(-2.08%)
Oct 23, 2020 195.83 197.11 193.01 193.94 882,912 -0.13(-0.07%)
Oct 22, 2020 195.97 196.59 192.36 194.07 926,968 -2.85(-1.45%)
Oct 21, 2020 196.41 199.37 196.29 196.93 635,912 +0.55(+0.28%)
Oct 20, 2020 199.35 199.79 195.74 196.37 636,141 -1.04(-0.53%)
Oct 19, 2020 202.69 202.69 196.64 197.41 1,041,899 -1.52(-0.76%)
Oct 16, 2020 204.69 205.08 198.17 198.93 1,284,246 -4.48(-2.20%)
Oct 15, 2020 199.88 204.14 198.66 203.41 1,224,129 -2.78(-1.35%)
Oct 14, 2020 210.09 213.38 205.34 206.19 1,465,538 -3.76(-1.79%)
Oct 13, 2020 206.09 211.59 204.36 209.95 989,175 +5.15(+2.51%)
Oct 12, 2020 204.24 206.09 202.94 204.80 1,350,334 +3.35(+1.66%)
Oct 09, 2020 200.44 202.47 199.30 201.45 1,257,218 +4.15(+2.10%)
Oct 08, 2020 196.15 197.55 195.18 197.30 718,658 +3.62(+1.87%)
Oct 07, 2020 193.78 196.34 191.97 193.68 1,220,233 +2.93(+1.54%)
Oct 06, 2020 190.81 196.49 189.65 190.75 1,339,607 -0.12(-0.06%)
Oct 05, 2020 184.50 190.91 183.96 190.87 1,301,449 +7.63(+4.16%)
Oct 02, 2020 183.36 187.40 182.13 183.24 1,143,973 -6.70(-3.53%)
Oct 01, 2020 188.64 191.11 186.77 189.94 958,812 +5.00(+2.70%)
Sep 30, 2020 183.92 187.53 182.37 184.94 1,067,766 +0.39(+0.21%)
Sep 29, 2020 186.01 186.91 183.85 184.55 798,854 +0.08(+0.04%)
Sep 28, 2020 179.59 184.88 178.31 184.47 1,412,818 +5.10(+2.84%)
Sep 25, 2020 175.36 180.05 173.33 179.37 949,958 +3.22(+1.83%)
Sep 24, 2020 169.99 179.04 169.99 176.16 1,188,128 +3.58(+2.07%)
Sep 23, 2020 176.00 177.87 171.78 172.58 1,190,540 -2.40(-1.37%)
Sep 22, 2020 174.50 175.28 169.47 174.97 877,593 +2.10(+1.21%)
Sep 21, 2020 170.26 172.99 167.63 172.87 1,151,651 +2.04(+1.20%)
Sep 18, 2020 173.00 176.16 168.62 170.83 1,878,128 -1.46(-0.85%)
Sep 17, 2020 167.40 172.51 166.76 172.29 1,142,025 -0.31(-0.18%)
Sep 16, 2020 174.11 176.78 172.40 172.59 1,701,790 +0.05(+0.03%)
Sep 15, 2020 171.80 172.72 169.27 172.55 1,510,036 +2.56(+1.51%)
Sep 14, 2020 168.54 170.40 167.04 169.99 1,313,958 +5.86(+3.57%)
Sep 11, 2020 166.93 168.50 163.53 164.13 1,381,568 -1.14(-0.69%)
Sep 10, 2020 168.03 169.29 164.78 165.26 2,527,932 -1.27(-0.76%)
Sep 09, 2020 170.79 171.76 165.00 166.53 2,424,532 -0.01(-0.01%)
Sep 08, 2020 172.96 174.37 165.92 166.54 3,058,128 -18.04(-9.77%)
Sep 04, 2020 190.76 191.32 178.29 184.59 2,493,904 -7.67(-3.99%)
Sep 03, 2020 203.91 204.32 191.15 192.26 1,892,841 -13.49(-6.56%)
Sep 02, 2020 201.11 206.35 199.50 205.75 1,227,607 +7.25(+3.65%)
Sep 01, 2020 196.54 199.02 195.22 198.50 773,199 +2.68(+1.37%)
Aug 31, 2020 198.34 198.66 194.71 195.82 974,396 -3.31(-1.66%)
Aug 28, 2020 195.49 199.43 194.68 199.13 868,246 +3.97(+2.03%)
Aug 27, 2020 204.07 204.41 194.25 195.16 1,214,123 -7.43(-3.67%)
Aug 26, 2020 200.24 203.00 200.08 202.59 644,457 +1.86(+0.93%)
Aug 25, 2020 198.58 201.59 197.78 200.73 910,966 +1.83(+0.92%)
Aug 24, 2020 198.07 199.19 195.97 198.89 966,237 +4.19(+2.15%)
Aug 21, 2020 197.36 197.47 192.93 194.70 1,493,660 -2.75(-1.39%)
Aug 20, 2020 197.21 199.34 195.76 197.45 958,815 -3.52(-1.75%)
Aug 19, 2020 203.05 203.06 199.97 200.97 769,268 -1.16(-0.58%)
Aug 18, 2020 207.82 208.00 201.77 202.14 882,800 -4.65(-2.25%)
Aug 17, 2020 203.50 208.64 203.14 206.79 1,383,274 +4.89(+2.42%)
Aug 14, 2020 200.54 205.42 199.98 201.90 1,266,856 +2.34(+1.17%)
Aug 13, 2020 197.50 199.85 196.20 199.56 1,212,774 +1.86(+0.94%)
Aug 12, 2020 191.58 198.42 191.15 197.70 866,461 +7.09(+3.72%)
Aug 11, 2020 193.48 194.68 190.14 190.61 784,053 -2.42(-1.26%)
Aug 10, 2020 191.43 193.29 188.43 193.03 1,071,960 +0.23(+0.12%)
Aug 07, 2020 191.86 196.30 190.37 192.80 1,042,530 -0.70(-0.36%)
Aug 06, 2020 193.18 194.09 191.04 193.51 1,090,696 -0.38(-0.20%)
Aug 05, 2020 195.82 195.99 192.35 193.89 878,404 -0.86(-0.44%)
Aug 04, 2020 190.32 195.01 190.24 194.75 1,817,901 -2.61(-1.32%)
Aug 03, 2020 192.56 197.74 192.47 197.37 1,900,293 +7.43(+3.91%)
Jul 31, 2020 190.09 190.09 185.38 189.93 1,210,025 +1.84(+0.98%)
Jul 30, 2020 185.16 189.15 184.16 188.10 1,227,695 +2.63(+1.42%)
Jul 29, 2020 182.02 186.03 180.91 185.47 1,556,869 +2.53(+1.38%)
Jul 28, 2020 185.63 187.18 182.67 182.94 1,211,996 -4.37(-2.33%)
Jul 27, 2020 182.75 188.08 180.76 187.31 1,954,660 +8.42(+4.71%)
Jul 24, 2020 186.66 187.49 177.87 178.89 2,606,589 -14.93(-7.70%)
Jul 23, 2020 195.59 198.94 192.27 193.82 1,216,139 -1.92(-0.98%)
Jul 22, 2020 194.84 196.62 193.15 195.74 996,354 +2.31(+1.19%)
Jul 21, 2020 193.77 194.54 190.85 193.43 968,937 +0.48(+0.25%)
Jul 20, 2020 187.55 193.87 186.84 192.96 796,058 +5.52(+2.95%)
Jul 17, 2020 188.21 188.56 185.36 187.43 867,249 +1.10(+0.59%)
Jul 16, 2020 184.37 187.70 183.44 186.33 1,041,135 +0.00(+0.00%)
Jul 15, 2020 191.86 194.06 184.69 186.33 1,530,026 -4.65(-2.43%)
Jul 14, 2020 188.01 191.66 184.40 190.98 1,695,999 +1.29(+0.68%)
Jul 13, 2020 194.81 197.49 189.22 189.69 1,212,528 -2.56(-1.33%)
Jul 10, 2020 193.52 194.09 188.41 192.24 1,046,633 -1.26(-0.65%)
Jul 09, 2020 192.95 196.26 190.70 193.51 1,140,183 -0.88(-0.45%)
Jul 08, 2020 193.26 195.54 191.21 194.38 787,762 +1.73(+0.90%)
Jul 07, 2020 193.40 195.16 191.81 192.65 1,379,624 -0.86(-0.44%)
Jul 06, 2020 189.51 196.28 188.40 193.51 1,438,613 +6.73(+3.60%)
Jul 02, 2020 184.93 188.39 184.65 186.78 1,311,974 +3.19(+1.74%)
Jul 01, 2020 184.85 185.60 182.41 183.58 1,327,780 -1.26(-0.68%)
Jun 30, 2020 181.57 186.16 181.57 184.85 1,318,826 +2.61(+1.43%)
Jun 29, 2020 181.10 182.25 177.35 182.24 712,883 +2.05(+1.14%)
Jun 26, 2020 183.09 183.63 179.68 180.18 1,802,781 -2.64(-1.45%)
Jun 25, 2020 181.46 183.17 178.14 182.82 1,192,752 +3.55(+1.98%)
Jun 24, 2020 182.69 183.44 176.49 179.28 1,564,112 -4.36(-2.38%)
Jun 23, 2020 185.50 185.50 182.77 183.64 1,146,001 +1.28(+0.70%)
Jun 22, 2020 179.97 184.17 179.97 182.36 1,240,679 -1.18(-0.64%)
Jun 19, 2020 186.70 187.72 182.54 183.54 3,504,455 -0.61(-0.33%)
Jun 18, 2020 184.67 184.67 182.54 184.15 986,846 -0.14(-0.08%)
Jun 17, 2020 183.60 186.58 182.65 184.29 1,311,165 +0.86(+0.47%)
Jun 16, 2020 184.25 187.22 179.38 183.43 1,559,766 +4.98(+2.79%)
Jun 15, 2020 169.41 178.81 167.84 178.45 1,336,976 +2.91(+1.66%)
Jun 12, 2020 176.95 179.07 171.15 175.54 1,318,392 +3.91(+2.28%)
Jun 11, 2020 181.84 181.84 170.93 171.64 1,536,547 -11.59(-6.32%)
Jun 10, 2020 182.90 185.34 180.91 183.22 820,294 +1.65(+0.91%)
Jun 09, 2020 181.10 183.01 179.31 181.57 816,842 -0.80(-0.44%)
Jun 08, 2020 184.03 184.45 179.42 182.37 859,063 -0.58(-0.32%)
Jun 05, 2020 180.80 186.53 179.95 182.95 1,578,262 +5.88(+3.32%)
Jun 04, 2020 175.66 179.75 174.59 177.06 1,124,334 +0.23(+0.13%)
Jun 03, 2020 169.98 177.69 169.55 176.84 1,746,408 +8.33(+4.94%)
Jun 02, 2020 166.62 168.76 164.38 168.51 939,166 +1.26(+0.76%)
Jun 01, 2020 166.33 169.56 164.86 167.25 1,142,042 +0.00(+0.00%)
May 29, 2020 167.28 169.16 164.97 167.25 1,885,476 +1.28(+0.77%)
May 28, 2020 168.86 171.29 164.81 165.96 1,338,302 -2.02(-1.20%)
May 27, 2020 169.30 170.04 159.91 167.98 1,746,038 +0.09(+0.05%)
May 26, 2020 168.15 171.40 166.04 167.89 2,010,665 +3.46(+2.10%)
May 22, 2020 165.16 165.35 161.96 164.43 701,122 +0.54(+0.33%)
May 21, 2020 167.41 168.47 163.35 163.89 1,053,997 -5.22(-3.09%)
May 20, 2020 166.81 171.28 166.31 169.11 1,370,517 +5.13(+3.13%)
May 19, 2020 163.68 168.83 162.66 163.98 1,130,837 +0.20(+0.12%)
May 18, 2020 163.30 164.88 160.42 163.78 1,569,861 +4.64(+2.91%)
May 15, 2020 159.71 163.12 157.76 159.14 3,903,202 -8.05(-4.82%)
May 14, 2020 153.76 167.39 150.29 167.19 2,836,364 +11.99(+7.73%)
May 13, 2020 156.42 159.49 151.97 155.19 1,908,378 -1.42(-0.91%)
May 12, 2020 161.01 161.93 156.46 156.61 1,020,621 -3.04(-1.90%)
May 11, 2020 160.04 160.76 158.23 159.65 1,211,311 -2.57(-1.59%)
May 08, 2020 157.81 163.06 156.72 162.22 1,337,766 +7.25(+4.68%)
May 07, 2020 158.32 160.50 154.72 154.98 1,779,848 +0.03(+0.02%)
May 06, 2020 154.57 159.98 149.89 154.95 2,561,282 +7.74(+5.26%)
May 05, 2020 148.00 151.99 145.63 147.21 1,975,852 +3.44(+2.39%)
May 04, 2020 141.58 144.60 139.56 143.77 1,556,400 +1.63(+1.14%)
May 01, 2020 149.74 150.29 139.72 142.14 2,846,691 -13.07(-8.42%)
Apr 30, 2020 164.54 165.83 155.10 155.21 1,312,387 -11.16(-6.71%)
Apr 29, 2020 160.74 167.59 159.11 166.38 1,605,768 +9.10(+5.79%)
Apr 28, 2020 159.28 161.53 156.97 157.28 1,267,489 +0.20(+0.13%)
Apr 27, 2020 158.00 160.09 155.73 157.08 1,089,481 +1.08(+0.69%)
Apr 24, 2020 152.27 156.61 149.47 156.00 1,577,854 +5.17(+3.43%)
Apr 23, 2020 149.87 152.14 148.52 150.82 1,484,842 +0.73(+0.49%)
Apr 22, 2020 145.96 150.74 143.11 150.10 1,276,547 +9.54(+6.79%)
Apr 21, 2020 145.14 145.84 139.48 140.55 1,358,162 -7.29(-4.93%)
Apr 20, 2020 150.20 151.67 147.61 147.84 671,109 -4.64(-3.05%)
Apr 17, 2020 152.22 153.51 149.25 152.49 1,055,179 +4.31(+2.91%)
Apr 16, 2020 149.65 152.05 145.89 148.18 1,651,874 +3.24(+2.24%)
Apr 15, 2020 149.62 149.74 142.94 144.93 1,351,768 -8.05(-5.26%)
Apr 14, 2020 146.71 153.56 145.49 152.98 1,347,633 +9.12(+6.34%)
Apr 13, 2020 141.41 144.18 140.16 143.86 918,096 +1.86(+1.31%)
Apr 09, 2020 143.92 149.33 140.45 142.00 1,378,362 -2.13(-1.48%)
Apr 08, 2020 141.50 144.87 138.96 144.13 1,427,201 +4.82(+3.46%)
Apr 07, 2020 146.62 146.62 138.59 139.30 1,537,275 -1.16(-0.83%)
Apr 06, 2020 127.90 141.14 125.74 140.47 1,951,620 +19.45(+16.07%)
Apr 03, 2020 123.74 125.80 118.77 121.02 1,209,318 -4.26(-3.40%)
Apr 02, 2020 122.56 126.55 122.31 125.28 1,423,178 +0.78(+0.63%)
Apr 01, 2020 131.20 133.58 122.64 124.49 1,755,872 -11.47(-8.44%)
Mar 31, 2020 142.68 142.68 133.87 135.96 3,073,792 -5.47(-3.87%)
Mar 30, 2020 134.38 142.43 134.32 141.43 1,716,580 +6.89(+5.12%)
Mar 27, 2020 137.19 139.21 133.68 134.55 2,368,948 -7.11(-5.02%)
Mar 26, 2020 133.16 142.33 131.54 141.66 1,977,408 +11.62(+8.94%)
Mar 25, 2020 128.38 138.04 127.11 130.03 1,800,404 +1.05(+0.81%)
Mar 24, 2020 115.12 129.16 113.51 128.98 2,934,912 +18.92(+17.19%)
Mar 23, 2020 108.14 114.16 104.23 110.07 2,246,318 +2.21(+2.05%)
Mar 20, 2020 122.69 125.38 106.96 107.85 2,783,049 -12.62(-10.47%)
Mar 19, 2020 124.75 128.09 119.90 120.47 2,066,988 -4.41(-3.53%)
Mar 18, 2020 125.10 135.39 120.47 124.88 2,817,301 -16.66(-11.77%)
Mar 17, 2020 124.74 142.30 118.84 141.54 3,397,141 +19.06(+15.56%)
Mar 16, 2020 121.73 132.88 119.36 122.48 2,909,754 -15.03(-10.93%)
Mar 13, 2020 125.64 137.88 120.97 137.51 2,964,991 +18.93(+15.96%)
Mar 12, 2020 127.92 131.48 118.47 118.58 2,825,756 -18.50(-13.50%)
Mar 11, 2020 142.01 143.99 134.91 137.08 2,886,803 -9.13(-6.24%)
Mar 10, 2020 140.48 146.39 137.71 146.21 2,577,948 +9.13(+6.66%)
Mar 09, 2020 137.14 142.35 136.46 137.08 2,976,787 -10.18(-6.91%)
Mar 06, 2020 143.82 147.69 143.29 147.26 1,964,573 -0.96(-0.65%)
Mar 05, 2020 148.18 150.28 146.12 148.21 1,794,068 -3.80(-2.50%)
Mar 04, 2020 148.59 152.02 146.29 152.02 1,578,651 +6.53(+4.49%)
Mar 03, 2020 148.33 150.67 144.14 145.49 2,534,499 -4.66(-3.11%)
Mar 02, 2020 146.14 150.40 143.50 150.15 2,860,887 +4.76(+3.27%)
Feb 28, 2020 135.22 145.60 134.40 145.40 3,906,523 +5.41(+3.87%)
Feb 27, 2020 135.09 140.35 134.57 139.98 3,794,492 +0.68(+0.49%)
Feb 26, 2020 140.94 142.50 138.31 139.30 1,986,778 -0.13(-0.10%)
Feb 25, 2020 146.88 147.55 139.11 139.44 2,163,934 -5.98(-4.11%)
Feb 24, 2020 145.64 148.38 144.63 145.41 2,800,669 -6.99(-4.59%)
Feb 21, 2020 156.71 157.26 152.11 152.40 2,019,018 -5.85(-3.69%)
Feb 20, 2020 162.45 163.09 156.71 158.25 1,759,620 -4.57(-2.81%)
Feb 19, 2020 162.09 164.55 160.96 162.82 1,135,996 +3.53(+2.22%)
Feb 18, 2020 157.19 161.90 156.88 159.29 1,889,300 -6.64(-4.00%)
Feb 14, 2020 168.60 169.20 164.62 165.93 918,771 -2.30(-1.36%)
Feb 13, 2020 165.36 169.50 164.63 168.22 1,230,257 +2.59(+1.56%)
Feb 12, 2020 163.78 166.09 163.64 165.63 1,017,517 +2.76(+1.69%)
Feb 11, 2020 159.27 163.34 158.44 162.88 1,348,186 +3.88(+2.44%)
Feb 10, 2020 154.46 159.08 154.44 159.00 1,785,210 +3.60(+2.31%)
Feb 07, 2020 160.68 161.21 155.08 155.40 1,585,858 -6.25(-3.87%)
Feb 06, 2020 161.36 163.21 160.16 161.65 1,455,856 +0.43(+0.27%)
Feb 05, 2020 165.72 167.35 158.88 161.22 3,307,416 -7.08(-4.21%)
Feb 04, 2020 164.09 168.30 163.63 168.30 1,843,199 +8.35(+5.22%)
Feb 03, 2020 157.44 160.62 157.20 159.95 1,255,196 +3.94(+2.53%)
Jan 31, 2020 161.31 162.60 155.54 156.00 1,599,882 -6.76(-4.15%)
Jan 30, 2020 163.31 165.07 159.61 162.76 1,538,330 +1.13(+0.70%)
Jan 29, 2020 165.99 166.55 161.58 161.63 1,093,138 -3.96(-2.39%)
Jan 28, 2020 162.08 165.97 161.61 165.59 996,642 +5.29(+3.30%)
Jan 27, 2020 164.50 164.94 159.87 160.31 1,679,985 -8.56(-5.07%)
Jan 24, 2020 173.08 173.66 167.95 168.86 1,020,975 -2.97(-1.73%)
Jan 23, 2020 169.26 171.93 168.60 171.83 1,121,724 +2.28(+1.34%)
Jan 22, 2020 169.43 172.04 169.30 169.55 1,152,341 +1.24(+0.74%)
Jan 21, 2020 167.21 170.26 167.13 168.31 1,669,417 +0.08(+0.04%)
Jan 17, 2020 170.25 170.27 166.94 168.23 1,704,848 -2.05(-1.21%)
Jan 16, 2020 168.96 171.15 168.49 170.28 1,271,957 +2.81(+1.68%)
Jan 15, 2020 166.69 168.20 165.52 167.47 980,405 +0.41(+0.25%)
Jan 14, 2020 165.58 167.75 163.84 167.05 1,359,501 +2.24(+1.36%)
Jan 13, 2020 163.75 164.82 163.18 164.81 703,262 +1.97(+1.21%)
Jan 10, 2020 166.05 167.01 161.85 162.85 938,957 -2.33(-1.41%)
Jan 09, 2020 167.93 168.88 164.67 165.18 974,116 -1.11(-0.67%)
Jan 08, 2020 166.13 168.16 165.21 166.29 938,637 +0.22(+0.13%)
Jan 07, 2020 165.79 167.33 164.06 166.07 1,210,393 +1.31(+0.79%)
Jan 06, 2020 165.96 167.13 163.86 164.77 1,345,843 -3.79(-2.25%)
Jan 03, 2020 168.80 170.53 167.41 168.56 885,411 -3.28(-1.91%)
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.