Skip to main content

KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 328.35 332.18 324.10 324.69 992,363 -0.77(-0.24%)
Sep 29, 2021 338.44 339.47 324.98 325.45 1,238,650 -11.39(-3.38%)
Sep 28, 2021 341.99 346.46 336.16 336.84 1,669,254 -18.20(-5.13%)
Sep 27, 2021 353.81 358.56 352.15 355.04 869,502 -3.64(-1.01%)
Sep 24, 2021 356.87 359.77 356.02 358.68 447,005 -1.41(-0.39%)
Sep 23, 2021 355.89 361.47 355.03 360.09 976,952 +5.31(+1.50%)
Sep 22, 2021 348.58 355.55 345.55 354.78 784,656 +8.67(+2.50%)
Sep 21, 2021 348.41 348.89 339.37 346.11 1,195,501 +1.36(+0.39%)
Sep 20, 2021 349.82 350.94 339.50 344.75 1,352,027 -14.20(-3.96%)
Sep 17, 2021 363.41 363.60 355.85 358.95 2,228,240 -2.14(-0.59%)
Sep 16, 2021 354.28 362.76 352.54 361.10 2,030,279 +4.54(+1.27%)
Sep 15, 2021 346.86 356.75 343.65 356.55 1,613,598 +10.63(+3.07%)
Sep 14, 2021 349.93 354.08 343.13 345.93 1,390,116 +0.77(+0.22%)
Sep 13, 2021 344.20 347.80 339.04 345.16 1,003,720 +4.71(+1.38%)
Sep 10, 2021 340.69 348.55 340.02 340.45 1,279,958 +2.84(+0.84%)
Sep 09, 2021 326.06 338.64 325.72 337.62 1,236,360 +10.75(+3.29%)
Sep 08, 2021 331.14 331.14 324.74 326.86 798,255 -4.91(-1.48%)
Sep 07, 2021 332.57 333.00 327.99 331.77 587,505 +0.06(+0.02%)
Sep 03, 2021 326.24 332.45 326.24 331.71 496,458 +3.92(+1.20%)
Sep 02, 2021 327.97 329.69 325.51 327.79 484,832 +2.19(+0.67%)
Sep 01, 2021 330.94 331.56 325.30 325.60 688,324 -4.38(-1.33%)
Aug 31, 2021 333.58 333.58 323.93 329.98 1,033,515 -2.09(-0.63%)
Aug 30, 2021 335.20 336.71 328.88 332.06 533,777 -0.80(-0.24%)
Aug 27, 2021 325.77 333.44 325.03 332.86 713,556 +8.91(+2.75%)
Aug 26, 2021 324.76 326.84 322.34 323.95 510,467 -0.26(-0.08%)
Aug 25, 2021 316.14 325.69 316.14 324.21 864,651 +5.84(+1.84%)
Aug 24, 2021 320.00 324.48 316.79 318.37 640,257 -0.52(-0.16%)
Aug 23, 2021 314.45 319.93 313.88 318.89 1,313,294 +8.32(+2.68%)
Aug 20, 2021 315.19 317.82 306.20 310.57 818,310 -2.31(-0.74%)
Aug 19, 2021 305.55 314.10 304.30 312.88 752,015 +4.66(+1.51%)
Aug 18, 2021 311.10 316.89 307.85 308.23 1,151,813 -4.76(-1.52%)
Aug 17, 2021 316.29 316.29 307.56 312.98 1,293,584 -6.54(-2.05%)
Aug 16, 2021 317.43 321.81 316.26 319.52 1,106,055 +1.27(+0.40%)
Aug 13, 2021 317.53 319.47 316.23 318.25 614,528 +0.41(+0.13%)
Aug 12, 2021 326.54 328.82 317.52 317.85 1,402,215 -13.69(-4.13%)
Aug 11, 2021 332.69 333.83 325.37 331.54 860,228 +0.54(+0.16%)
Aug 10, 2021 339.84 340.61 329.54 330.99 1,526,366 -9.12(-2.68%)
Aug 09, 2021 342.04 344.51 339.89 340.11 773,807 -1.77(-0.52%)
Aug 06, 2021 340.13 343.28 339.74 341.88 938,847 -0.35(-0.10%)
Aug 05, 2021 344.00 345.05 338.16 342.23 754,892 -0.09(-0.03%)
Aug 04, 2021 335.63 344.44 335.63 342.31 1,200,841 +6.69(+1.99%)
Aug 03, 2021 335.96 338.17 331.86 335.63 956,437 +0.95(+0.28%)
Aug 02, 2021 336.86 345.12 333.60 334.68 1,166,091 -2.18(-0.65%)
Jul 30, 2021 328.47 345.13 324.67 336.86 2,746,130 +27.80(+8.99%)
Jul 29, 2021 303.27 309.76 300.29 309.06 1,155,080 +3.73(+1.22%)
Jul 28, 2021 300.90 306.62 299.42 305.32 668,510 +6.36(+2.13%)
Jul 27, 2021 305.06 305.06 292.71 298.97 1,117,648 -9.51(-3.08%)
Jul 26, 2021 309.77 311.87 305.36 308.48 677,074 -1.87(-0.60%)
Jul 23, 2021 306.64 311.55 305.21 310.35 728,817 +6.19(+2.04%)
Jul 22, 2021 304.77 307.81 301.86 304.15 816,690 -2.44(-0.80%)
Jul 21, 2021 294.46 307.97 294.00 306.59 1,668,429 +13.65(+4.66%)
Jul 20, 2021 285.71 294.93 283.18 292.94 1,243,019 +8.17(+2.87%)
Jul 19, 2021 279.12 284.80 278.11 284.77 1,376,936 +1.07(+0.38%)
Jul 16, 2021 295.37 297.89 282.81 283.70 1,854,676 -10.19(-3.47%)
Jul 15, 2021 298.20 299.94 291.92 293.89 940,880 -5.20(-1.74%)
Jul 14, 2021 303.56 307.97 298.48 299.08 787,845 -2.41(-0.80%)
Jul 13, 2021 301.99 304.73 299.94 301.49 587,434 -2.29(-0.75%)
Jul 12, 2021 299.95 304.09 298.87 303.79 912,927 +5.05(+1.69%)
Jul 09, 2021 293.85 299.53 291.81 298.74 751,097 +5.49(+1.87%)
Jul 08, 2021 291.26 295.22 289.03 293.25 926,122 -3.84(-1.29%)
Jul 07, 2021 303.92 304.71 295.95 297.09 1,022,108 -4.05(-1.35%)
Jul 06, 2021 302.56 306.01 295.35 301.14 1,107,327 -0.55(-0.18%)
Jul 02, 2021 303.54 303.81 298.01 301.70 1,088,498 +0.08(+0.03%)
Jul 01, 2021 313.63 313.77 301.42 301.62 1,464,599 -12.06(-3.85%)
Jun 30, 2021 314.45 314.46 310.45 313.68 721,032 -0.96(-0.30%)
Jun 29, 2021 311.55 315.44 311.10 314.64 563,083 +2.84(+0.91%)
Jun 28, 2021 308.88 314.92 308.06 311.80 890,711 +5.81(+1.90%)
Jun 25, 2021 305.37 308.00 303.77 305.99 4,052,775 +0.36(+0.12%)
Jun 24, 2021 303.31 305.89 302.14 305.63 755,325 +4.87(+1.62%)
Jun 23, 2021 298.83 302.79 298.60 300.77 678,691 +2.17(+0.73%)
Jun 22, 2021 297.65 299.53 294.33 298.60 694,808 -0.18(-0.06%)
Jun 21, 2021 296.08 299.56 292.66 298.78 911,967 +4.19(+1.42%)
Jun 18, 2021 304.50 304.50 293.32 294.60 1,990,502 -13.49(-4.38%)
Jun 17, 2021 304.84 310.90 302.97 308.08 950,599 +2.44(+0.80%)
Jun 16, 2021 312.39 312.79 303.06 305.64 884,997 -4.54(-1.46%)
Jun 15, 2021 313.92 315.99 308.92 310.18 742,554 -4.47(-1.42%)
Jun 14, 2021 310.51 315.33 308.58 314.65 655,632 +4.94(+1.59%)
Jun 11, 2021 310.24 310.92 307.10 309.72 796,172 +0.77(+0.25%)
Jun 10, 2021 305.86 310.19 304.32 308.94 714,064 +4.98(+1.64%)
Jun 09, 2021 310.70 312.34 303.67 303.96 771,873 +0.35(+0.11%)
Jun 08, 2021 312.13 313.14 301.73 303.61 635,670 -4.60(-1.49%)
Jun 07, 2021 305.14 308.96 302.48 308.21 1,135,347 +1.51(+0.49%)
Jun 04, 2021 301.27 307.74 301.05 306.70 928,510 +7.94(+2.66%)
Jun 03, 2021 301.66 302.32 297.35 298.75 1,284,728 -6.59(-2.16%)
Jun 02, 2021 305.84 308.14 302.64 305.34 911,312 -0.14(-0.04%)
Jun 01, 2021 309.50 314.21 304.18 305.48 1,059,130 -1.12(-0.37%)
May 28, 2021 307.86 309.91 306.19 306.60 915,189 +0.34(+0.11%)
May 27, 2021 306.56 311.14 305.64 306.26 1,235,239 -0.82(-0.27%)
May 26, 2021 308.84 311.55 305.46 307.09 1,114,288 -0.51(-0.17%)
May 25, 2021 309.74 313.39 306.26 307.60 1,300,531 +0.36(+0.12%)
May 24, 2021 304.13 309.73 303.62 307.24 1,249,690 +7.17(+2.39%)
May 21, 2021 304.74 304.74 298.69 300.07 1,084,874 -3.11(-1.03%)
May 20, 2021 295.51 304.77 295.51 303.19 1,498,519 +9.11(+3.10%)
May 19, 2021 278.64 294.36 277.28 294.07 1,344,305 +9.69(+3.41%)
May 18, 2021 292.55 293.15 283.95 284.38 1,124,152 -3.68(-1.28%)
May 17, 2021 288.76 291.08 282.69 288.05 1,398,181 -7.77(-2.63%)
May 14, 2021 288.79 299.06 286.41 295.82 1,558,656 +9.57(+3.34%)
May 13, 2021 284.11 290.03 283.33 286.25 1,589,966 +9.67(+3.49%)
May 12, 2021 282.18 285.29 275.77 276.59 1,451,672 -13.06(-4.51%)
May 11, 2021 280.44 290.88 279.46 289.65 1,023,980 +0.37(+0.13%)
May 10, 2021 298.98 302.77 288.86 289.28 1,634,975 -19.10(-6.19%)
May 07, 2021 308.66 311.57 305.45 308.38 879,438 +3.68(+1.21%)
May 06, 2021 298.55 305.08 296.80 304.71 969,031 +3.83(+1.27%)
May 05, 2021 302.08 305.53 295.54 300.88 1,199,694 +3.84(+1.29%)
May 04, 2021 294.99 297.18 288.82 297.04 1,650,663 -3.17(-1.06%)
May 03, 2021 306.38 307.51 297.57 300.21 1,464,049 -3.98(-1.31%)
Apr 30, 2021 303.88 310.27 301.84 304.19 1,486,730 -10.62(-3.37%)
Apr 29, 2021 314.38 317.09 307.38 314.81 1,342,645 +1.47(+0.47%)
Apr 28, 2021 317.84 319.03 312.75 313.34 1,018,769 -5.45(-1.71%)
Apr 27, 2021 327.96 327.96 317.60 318.79 974,372 -5.13(-1.58%)
Apr 26, 2021 322.19 325.62 319.27 323.92 1,077,585 +3.61(+1.13%)
Apr 23, 2021 316.38 322.27 315.12 320.31 1,225,378 +6.74(+2.15%)
Apr 22, 2021 317.79 320.12 311.33 313.57 1,083,800 -6.47(-2.02%)
Apr 21, 2021 311.04 320.46 308.26 320.05 1,760,033 +12.42(+4.04%)
Apr 20, 2021 311.67 314.31 306.53 307.63 1,531,364 -5.28(-1.69%)
Apr 19, 2021 319.24 321.81 307.01 312.91 1,608,660 -8.31(-2.59%)
Apr 16, 2021 327.07 327.83 321.19 321.21 993,261 -5.34(-1.64%)
Apr 15, 2021 329.69 330.05 323.83 326.56 1,242,099 +1.97(+0.61%)
Apr 14, 2021 327.96 334.40 323.31 324.59 1,229,706 -7.36(-2.22%)
Apr 13, 2021 337.15 337.15 327.12 331.95 1,271,429 -0.94(-0.28%)
Apr 12, 2021 337.19 338.29 331.18 332.88 1,426,695 -7.48(-2.20%)
Apr 09, 2021 339.46 342.51 335.90 340.36 947,439 -1.15(-0.34%)
Apr 08, 2021 341.47 341.73 336.09 341.51 1,166,252 +5.79(+1.72%)
Apr 07, 2021 335.40 340.21 331.51 335.72 1,021,702 +1.39(+0.42%)
Apr 06, 2021 340.62 341.27 328.50 334.33 1,752,297 -8.18(-2.39%)
Apr 05, 2021 336.69 346.96 333.82 342.51 1,551,040 +7.51(+2.24%)
Apr 01, 2021 325.07 335.48 325.07 335.00 1,954,903 +16.29(+5.11%)
Mar 31, 2021 310.36 321.50 309.80 318.70 1,878,263 +12.86(+4.20%)
Mar 30, 2021 301.74 307.24 300.66 305.85 957,978 +2.66(+0.88%)
Mar 29, 2021 306.48 306.60 296.02 303.18 1,480,913 -5.43(-1.76%)
Mar 26, 2021 288.14 308.91 288.14 308.61 1,711,279 +19.80(+6.86%)
Mar 25, 2021 281.32 290.35 276.78 288.81 1,231,563 +1.47(+0.51%)
Mar 24, 2021 299.51 305.78 287.02 287.35 1,730,138 +0.80(+0.28%)
Mar 23, 2021 295.66 296.60 285.63 286.54 1,830,381 -8.01(-2.72%)
Mar 22, 2021 289.38 297.22 287.75 294.55 1,886,749 +12.04(+4.26%)
Mar 19, 2021 277.78 286.72 274.42 282.51 3,338,897 +3.99(+1.43%)
Mar 18, 2021 287.74 289.14 277.59 278.52 2,116,081 -16.06(-5.45%)
Mar 17, 2021 285.69 298.94 280.81 294.58 1,976,261 +3.32(+1.14%)
Mar 16, 2021 289.11 295.13 288.30 291.26 1,600,847 +2.88(+1.00%)
Mar 15, 2021 283.08 288.72 281.10 288.38 1,370,415 +4.52(+1.59%)
Mar 12, 2021 278.64 284.35 275.85 283.85 1,346,050 -2.02(-0.71%)
Mar 11, 2021 283.64 291.28 279.73 285.87 1,772,288 +12.45(+4.55%)
Mar 10, 2021 287.62 289.75 272.72 273.42 1,749,968 -10.27(-3.62%)
Mar 09, 2021 273.59 285.80 272.30 283.69 2,015,424 +19.35(+7.32%)
Mar 08, 2021 280.71 283.43 263.57 264.34 2,262,559 -21.06(-7.38%)
Mar 05, 2021 282.33 286.73 268.33 285.40 1,691,167 +7.96(+2.87%)
Mar 04, 2021 291.48 295.42 272.33 277.44 1,714,606 -15.62(-5.33%)
Mar 03, 2021 299.50 303.91 292.79 293.06 1,197,552 -5.80(-1.94%)
Mar 02, 2021 314.34 315.12 298.69 298.85 1,219,026 -15.60(-4.96%)
Mar 01, 2021 304.83 314.85 303.86 314.45 1,341,463 +14.24(+4.74%)
Feb 26, 2021 298.62 303.59 292.44 300.21 1,364,503 +6.21(+2.11%)
Feb 25, 2021 311.27 314.80 291.77 294.00 1,584,079 -22.80(-7.20%)
Feb 24, 2021 302.73 317.09 299.10 316.80 1,213,071 +9.31(+3.03%)
Feb 23, 2021 294.18 310.09 292.92 307.50 1,809,814 +2.53(+0.83%)
Feb 22, 2021 313.50 315.40 302.74 304.97 1,164,286 -14.00(-4.39%)
Feb 19, 2021 318.92 326.04 316.38 318.96 1,567,904 +5.31(+1.69%)
Feb 18, 2021 314.56 316.39 309.77 313.65 1,042,402 -4.09(-1.29%)
Feb 17, 2021 319.50 321.97 311.07 317.74 1,104,852 -6.62(-2.04%)
Feb 16, 2021 319.86 329.20 319.86 324.36 1,450,387 +5.17(+1.62%)
Feb 12, 2021 309.30 322.03 306.79 319.19 1,562,520 +7.05(+2.26%)
Feb 11, 2021 288.02 314.07 288.02 312.14 2,375,138 +25.85(+9.03%)
Feb 10, 2021 290.64 292.57 284.74 286.29 568,469 -0.67(-0.23%)
Feb 09, 2021 288.87 293.83 285.24 286.97 764,553 -3.80(-1.31%)
Feb 08, 2021 278.91 291.08 277.68 290.77 1,058,006 +13.69(+4.94%)
Feb 05, 2021 284.77 286.81 275.69 277.08 925,599 -5.96(-2.11%)
Feb 04, 2021 277.47 286.84 275.43 283.04 1,457,219 +7.63(+2.77%)
Feb 03, 2021 290.13 290.13 274.68 275.41 1,330,066 -12.01(-4.18%)
Feb 02, 2021 284.74 288.23 282.45 287.42 1,150,659 +5.93(+2.11%)
Feb 01, 2021 275.14 282.84 271.75 281.49 1,094,134 +12.07(+4.48%)
Jan 29, 2021 276.14 278.20 269.08 269.42 1,209,703 -10.61(-3.79%)
Jan 28, 2021 279.67 285.45 277.48 280.03 1,061,201 +6.41(+2.34%)
Jan 27, 2021 285.99 287.45 272.29 273.62 1,723,255 -18.38(-6.30%)
Jan 26, 2021 298.21 298.92 291.30 292.01 864,998 -5.15(-1.73%)
Jan 25, 2021 297.63 300.45 291.77 297.15 993,495 +3.74(+1.28%)
Jan 22, 2021 293.69 297.59 292.89 293.41 753,764 -0.18(-0.06%)
Jan 21, 2021 296.25 297.15 289.00 293.59 1,105,121 +0.84(+0.29%)
Jan 20, 2021 304.87 305.52 290.76 292.76 1,059,941 -9.38(-3.10%)
Jan 19, 2021 296.13 304.75 296.13 302.14 1,325,358 +9.57(+3.27%)
Jan 15, 2021 291.95 293.22 284.74 292.56 1,670,007 +0.24(+0.08%)
Jan 14, 2021 291.30 303.86 290.43 292.32 2,527,017 +13.26(+4.75%)
Jan 13, 2021 277.77 282.36 274.32 279.07 1,200,167 -0.86(-0.31%)
Jan 12, 2021 278.01 285.03 276.09 279.92 1,375,856 +1.81(+0.65%)
Jan 11, 2021 270.65 279.79 267.44 278.12 1,251,527 +5.70(+2.09%)
Jan 08, 2021 271.49 276.41 268.93 272.41 1,093,379 +4.80(+1.79%)
Jan 07, 2021 258.47 268.73 258.15 267.61 1,051,712 +12.49(+4.89%)
Jan 06, 2021 252.47 260.64 251.85 255.12 884,177 -0.56(-0.22%)
Jan 05, 2021 250.29 256.19 249.11 255.68 1,117,342 +5.25(+2.10%)
Jan 04, 2021 252.09 260.00 247.90 250.43 1,301,512 +1.37(+0.55%)
Dec 31, 2020 249.06 249.06 249.06 666,866 -1.19(-0.48%)
Dec 30, 2020 246.88 252.39 245.50 250.26 666,866 +5.57(+2.28%)
Dec 29, 2020 248.23 248.92 242.44 244.69 602,104 -3.10(-1.25%)
Dec 28, 2020 250.87 251.56 247.43 247.78 517,021 -1.44(-0.58%)
Dec 24, 2020 245.17 249.23 244.31 249.23 381,716 +6.05(+2.49%)
Dec 23, 2020 248.62 248.74 242.92 243.18 703,148 -4.62(-1.86%)
Dec 22, 2020 250.06 251.07 246.51 247.79 783,153 -3.06(-1.22%)
Dec 21, 2020 248.88 252.09 248.19 250.85 1,063,641 -1.33(-0.53%)
Dec 18, 2020 248.91 252.88 247.50 252.18 2,307,864 +2.38(+0.95%)
Dec 17, 2020 252.88 253.34 247.91 249.81 1,408,676 -0.84(-0.33%)
Dec 16, 2020 251.43 251.56 247.95 250.64 726,759 -0.44(-0.18%)
Dec 15, 2020 253.95 254.72 249.72 251.08 804,687 +0.85(+0.34%)
Dec 14, 2020 247.68 253.84 247.68 250.24 1,080,621 +2.41(+0.97%)
Dec 11, 2020 243.96 248.07 242.67 247.83 1,167,186 +1.59(+0.64%)
Dec 10, 2020 245.45 249.27 243.95 246.25 1,049,588 -0.49(-0.20%)
Dec 09, 2020 256.47 258.67 244.19 246.74 1,244,375 -10.05(-3.91%)
Dec 08, 2020 256.92 258.52 254.62 256.79 740,897 +0.23(+0.09%)
Dec 07, 2020 255.14 257.74 252.81 256.56 720,815 +2.89(+1.14%)
Dec 04, 2020 248.33 254.12 248.27 253.67 778,505 +6.07(+2.45%)
Dec 03, 2020 248.81 251.89 247.27 247.60 539,092 +1.03(+0.42%)
Dec 02, 2020 245.09 248.69 244.60 246.57 882,594 -0.33(-0.13%)
Dec 01, 2020 244.78 248.88 242.98 246.90 939,198 +4.51(+1.86%)
Nov 30, 2020 247.22 247.22 238.96 242.39 1,057,894 -2.08(-0.85%)
Nov 27, 2020 241.56 246.48 241.56 244.47 348,762 +4.98(+2.08%)
Nov 25, 2020 240.49 241.55 237.72 239.48 568,831 -1.17(-0.49%)
Nov 24, 2020 241.21 242.13 238.38 240.66 779,864 -0.07(-0.03%)
Nov 23, 2020 234.03 240.92 233.43 240.72 748,867 +7.38(+3.16%)
Nov 20, 2020 235.02 237.98 233.26 233.34 606,047 -1.14(-0.48%)
Nov 19, 2020 227.14 235.08 227.03 234.48 744,686 +3.28(+1.42%)
Nov 18, 2020 234.35 235.43 230.82 231.20 865,048 -1.44(-0.62%)
Nov 17, 2020 233.23 234.55 230.59 232.64 1,455,236 +0.06(+0.02%)
Nov 16, 2020 228.60 233.34 227.38 232.59 917,741 +5.46(+2.41%)
Nov 13, 2020 228.13 231.76 226.55 227.12 927,990 +3.60(+1.61%)
Nov 12, 2020 225.32 226.27 221.66 223.52 934,328 -0.24(-0.11%)
Nov 11, 2020 217.73 224.36 216.28 223.76 1,038,175 +9.37(+4.37%)
Nov 10, 2020 220.40 222.57 213.82 214.39 1,118,224 -8.23(-3.70%)
Nov 09, 2020 229.31 232.47 222.25 222.62 1,184,403 +0.61(+0.28%)
Nov 06, 2020 219.33 223.54 216.30 222.01 726,212 +3.43(+1.57%)
Nov 05, 2020 213.56 219.37 213.56 218.58 1,331,969 +7.25(+3.43%)
Nov 04, 2020 205.37 212.52 201.79 211.32 1,415,179 +9.25(+4.58%)
Nov 03, 2020 196.50 203.53 195.97 202.08 1,239,881 +8.29(+4.28%)
Nov 02, 2020 191.46 194.74 190.52 193.79 853,512 +4.84(+2.56%)
Oct 30, 2020 190.22 192.61 187.19 188.95 1,092,814 -4.57(-2.36%)
Oct 29, 2020 182.45 195.56 182.27 193.52 1,410,391 +10.92(+5.98%)
Oct 28, 2020 186.40 188.05 182.53 182.60 1,622,515 -7.70(-4.05%)
Oct 27, 2020 191.66 192.12 188.90 190.30 771,375 -0.34(-0.18%)
Oct 26, 2020 192.28 193.97 188.82 190.64 983,683 -4.05(-2.08%)
Oct 23, 2020 196.59 197.87 193.75 194.69 879,510 -0.13(-0.07%)
Oct 22, 2020 196.73 197.35 193.11 194.82 923,396 -2.86(-1.45%)
Oct 21, 2020 197.17 200.14 197.05 197.69 633,461 +0.56(+0.28%)
Oct 20, 2020 200.12 200.56 196.50 197.13 633,690 -1.04(-0.53%)
Oct 19, 2020 203.48 203.48 197.40 198.18 1,037,884 -1.52(-0.76%)
Oct 16, 2020 205.48 205.87 198.94 199.70 1,279,298 -4.50(-2.20%)
Oct 15, 2020 200.65 204.93 199.42 204.20 1,219,412 -2.79(-1.35%)
Oct 14, 2020 210.90 214.21 206.13 206.98 1,459,891 -3.78(-1.79%)
Oct 13, 2020 206.89 212.41 205.15 210.76 985,364 +5.16(+2.51%)
Oct 12, 2020 205.03 206.89 203.73 205.59 1,345,131 +3.36(+1.66%)
Oct 09, 2020 201.22 203.26 200.07 202.23 1,252,374 +4.17(+2.10%)
Oct 08, 2020 196.91 198.31 195.94 198.06 715,889 +3.63(+1.87%)
Oct 07, 2020 194.53 197.10 192.72 194.43 1,215,531 +2.94(+1.54%)
Oct 06, 2020 191.55 197.25 190.39 191.49 1,334,446 -0.12(-0.06%)
Oct 05, 2020 185.21 191.65 184.68 191.60 1,296,434 +7.66(+4.16%)
Oct 02, 2020 184.07 188.13 182.84 183.95 1,139,565 -6.73(-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.