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

KLA-Tencor Corp (NQ: KLAC )

750.83 +1.35 (+0.18%)
Streaming Delayed Price Updated: 10:22 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 (%)
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%)
Oct 01, 2020 188.99 191.46 187.11 190.29 957,060 +5.01(+2.70%)
Sep 30, 2020 184.25 187.88 182.70 185.28 1,065,816 +0.39(+0.21%)
Sep 29, 2020 186.35 187.26 184.19 184.88 797,395 +0.08(+0.04%)
Sep 28, 2020 179.92 185.22 178.64 184.81 1,410,238 +5.11(+2.84%)
Sep 25, 2020 175.68 180.38 173.65 179.70 948,223 +3.22(+1.83%)
Sep 24, 2020 170.30 179.37 170.30 176.48 1,185,958 +3.59(+2.07%)
Sep 23, 2020 176.32 178.19 172.10 172.89 1,188,365 -2.40(-1.37%)
Sep 22, 2020 174.82 175.60 169.78 175.29 875,990 +2.10(+1.21%)
Sep 21, 2020 170.57 173.30 167.94 173.19 1,149,547 +2.05(+1.20%)
Sep 18, 2020 173.31 176.49 168.92 171.14 1,874,697 -1.46(-0.85%)
Sep 17, 2020 167.71 172.82 167.07 172.60 1,139,939 -0.31(-0.18%)
Sep 16, 2020 174.43 177.10 172.72 172.91 1,698,682 +0.05(+0.03%)
Sep 15, 2020 172.12 173.03 169.58 172.86 1,507,278 +2.56(+1.50%)
Sep 14, 2020 168.85 170.71 167.34 170.30 1,311,558 +5.87(+3.57%)
Sep 11, 2020 167.23 168.81 163.83 164.43 1,379,044 -1.14(-0.69%)
Sep 10, 2020 168.34 169.60 165.08 165.57 2,523,315 -1.27(-0.76%)
Sep 09, 2020 171.10 172.08 165.30 166.84 2,420,104 -0.01(-0.01%)
Sep 08, 2020 173.28 174.69 166.23 166.85 3,052,542 -18.07(-9.77%)
Sep 04, 2020 191.11 191.67 178.62 184.92 2,489,349 -7.69(-3.99%)
Sep 03, 2020 204.28 204.69 191.50 192.61 1,889,384 -13.51(-6.56%)
Sep 02, 2020 201.48 206.73 199.87 206.12 1,225,365 +7.26(+3.65%)
Sep 01, 2020 196.90 199.38 195.58 198.87 771,787 +2.69(+1.37%)
Aug 31, 2020 198.70 199.02 195.07 196.18 972,616 -3.32(-1.66%)
Aug 28, 2020 195.84 199.79 195.04 199.50 866,660 +3.98(+2.04%)
Aug 27, 2020 204.44 204.78 194.61 195.52 1,211,906 -7.44(-3.67%)
Aug 26, 2020 200.61 203.37 200.44 202.96 643,280 +1.87(+0.93%)
Aug 25, 2020 198.94 201.95 198.14 201.09 909,302 +1.84(+0.92%)
Aug 24, 2020 198.44 199.55 196.33 199.26 964,472 +4.20(+2.15%)
Aug 21, 2020 197.72 197.83 193.28 195.06 1,490,932 -2.75(-1.39%)
Aug 20, 2020 197.57 199.71 196.12 197.81 957,064 -3.53(-1.75%)
Aug 19, 2020 203.42 203.43 200.34 201.34 767,863 -1.17(-0.58%)
Aug 18, 2020 208.20 208.38 202.14 202.51 881,188 -4.66(-2.25%)
Aug 17, 2020 203.88 209.02 203.51 207.17 1,380,748 +4.90(+2.42%)
Aug 14, 2020 200.90 205.80 200.35 202.27 1,264,542 +2.34(+1.17%)
Aug 13, 2020 197.86 200.21 196.56 199.93 1,210,559 +1.87(+0.94%)
Aug 12, 2020 191.93 198.78 191.50 198.06 864,879 +7.10(+3.72%)
Aug 11, 2020 193.83 195.03 190.49 190.96 782,621 -2.43(-1.26%)
Aug 10, 2020 191.78 193.64 188.78 193.38 1,070,003 +0.23(+0.12%)
Aug 07, 2020 192.21 196.66 190.72 193.16 1,040,626 -0.70(-0.36%)
Aug 06, 2020 193.54 194.44 191.39 193.86 1,088,704 -0.38(-0.20%)
Aug 05, 2020 196.18 196.35 192.70 194.24 876,799 -0.87(-0.44%)
Aug 04, 2020 190.67 195.37 190.59 195.11 1,814,580 -2.62(-1.32%)
Aug 03, 2020 192.91 198.10 192.82 197.73 1,896,822 +7.45(+3.91%)
Jul 31, 2020 190.44 190.44 185.72 190.28 1,207,815 +1.84(+0.98%)
Jul 30, 2020 185.50 189.49 184.49 188.44 1,225,453 +2.64(+1.42%)
Jul 29, 2020 182.35 186.37 181.25 185.81 1,554,026 +2.53(+1.38%)
Jul 28, 2020 185.97 187.52 183.01 183.27 1,209,782 -4.38(-2.33%)
Jul 27, 2020 183.08 188.42 181.09 187.65 1,951,090 +8.44(+4.71%)
Jul 24, 2020 187.01 187.83 178.20 179.22 2,601,828 -14.96(-7.70%)
Jul 23, 2020 195.95 199.30 192.62 194.18 1,213,918 -1.92(-0.98%)
Jul 22, 2020 195.19 196.99 193.50 196.10 994,534 +2.31(+1.19%)
Jul 21, 2020 194.13 194.90 191.19 193.78 967,168 +0.48(+0.25%)
Jul 20, 2020 187.89 194.22 187.18 193.31 794,604 +5.53(+2.95%)
Jul 17, 2020 188.56 188.90 185.70 187.78 865,665 +1.10(+0.59%)
Jul 16, 2020 184.71 188.04 183.78 186.67 1,039,233 +0.00(+0.00%)
Jul 15, 2020 192.21 194.41 185.03 186.67 1,527,231 -4.66(-2.43%)
Jul 14, 2020 188.36 192.01 184.74 191.33 1,692,902 +1.30(+0.68%)
Jul 13, 2020 195.17 197.85 189.57 190.03 1,210,313 -2.56(-1.33%)
Jul 10, 2020 193.87 194.44 188.76 192.59 1,044,722 -1.27(-0.65%)
Jul 09, 2020 193.30 196.62 191.05 193.86 1,138,101 -0.88(-0.45%)
Jul 08, 2020 193.62 195.90 191.56 194.74 786,323 +1.73(+0.90%)
Jul 07, 2020 193.76 195.52 192.16 193.00 1,377,105 -0.86(-0.44%)
Jul 06, 2020 189.85 196.64 188.75 193.86 1,435,985 +6.74(+3.60%)
Jul 02, 2020 185.26 188.74 184.99 187.12 1,309,578 +3.20(+1.74%)
Jul 01, 2020 185.19 185.94 182.75 183.92 1,325,355 -1.27(-0.68%)
Jun 30, 2020 181.90 186.50 181.90 185.19 1,316,418 +2.62(+1.43%)
Jun 29, 2020 181.44 182.59 177.67 182.57 711,581 +2.06(+1.14%)
Jun 26, 2020 183.43 183.97 180.01 180.51 1,799,488 -2.65(-1.45%)
Jun 25, 2020 181.79 183.50 178.46 183.16 1,190,573 +3.55(+1.98%)
Jun 24, 2020 183.03 183.78 176.82 179.61 1,561,255 -4.37(-2.38%)
Jun 23, 2020 185.83 185.83 183.10 183.98 1,143,908 +1.28(+0.70%)
Jun 22, 2020 180.30 184.51 180.30 182.69 1,238,413 -1.18(-0.64%)
Jun 19, 2020 187.04 188.06 182.87 183.87 3,498,054 -0.61(-0.33%)
Jun 18, 2020 185.01 185.01 182.87 184.48 985,044 -0.14(-0.08%)
Jun 17, 2020 183.94 186.92 182.99 184.62 1,308,770 +0.86(+0.47%)
Jun 16, 2020 184.59 187.56 179.71 183.77 1,556,917 +4.99(+2.79%)
Jun 15, 2020 169.72 179.13 168.14 178.78 1,334,534 +2.91(+1.66%)
Jun 12, 2020 177.27 179.40 171.47 175.87 1,315,984 +3.91(+2.28%)
Jun 11, 2020 182.18 182.18 171.25 171.95 1,533,740 -11.61(-6.32%)
Jun 10, 2020 183.24 185.68 181.25 183.56 818,796 +1.66(+0.91%)
Jun 09, 2020 181.44 183.35 179.63 181.90 815,350 -0.80(-0.44%)
Jun 08, 2020 184.37 184.79 179.75 182.70 857,494 -0.58(-0.32%)
Jun 05, 2020 181.13 186.87 180.28 183.28 1,575,379 +5.89(+3.32%)
Jun 04, 2020 175.98 180.08 174.91 177.39 1,122,281 +0.23(+0.13%)
Jun 03, 2020 170.29 178.02 169.86 177.16 1,743,218 +8.34(+4.94%)
Jun 02, 2020 166.92 169.07 164.68 168.82 937,451 +1.27(+0.76%)
Jun 01, 2020 166.64 169.88 165.16 167.55 1,139,956 +0.00(+0.00%)
May 29, 2020 167.59 169.47 165.28 167.55 1,882,032 +1.29(+0.77%)
May 28, 2020 169.17 171.61 165.11 166.27 1,335,858 -2.02(-1.20%)
May 27, 2020 169.61 170.35 160.20 168.28 1,742,849 +0.09(+0.05%)
May 26, 2020 168.46 171.71 166.34 168.20 2,006,993 +3.47(+2.10%)
May 22, 2020 165.47 165.66 162.26 164.73 699,841 +0.54(+0.33%)
May 21, 2020 167.71 168.78 163.65 164.19 1,052,072 -5.23(-3.09%)
May 20, 2020 167.11 171.60 166.61 169.42 1,368,014 +5.14(+3.13%)
May 19, 2020 163.98 169.14 162.96 164.28 1,128,772 +0.20(+0.12%)
May 18, 2020 163.60 165.18 160.72 164.08 1,566,993 +4.65(+2.91%)
May 15, 2020 160.00 163.42 158.05 159.43 3,896,073 -8.07(-4.82%)
May 14, 2020 154.04 167.69 150.57 167.50 2,831,183 +12.02(+7.73%)
May 13, 2020 156.71 159.78 152.25 155.48 1,904,893 -1.42(-0.91%)
May 12, 2020 161.31 162.23 156.75 156.90 1,018,757 -3.04(-1.90%)
May 11, 2020 160.33 161.05 158.52 159.94 1,209,099 -2.58(-1.59%)
May 08, 2020 158.09 163.36 157.00 162.52 1,335,323 +7.26(+4.68%)
May 07, 2020 158.61 160.79 155.00 155.26 1,776,598 +0.03(+0.02%)
May 06, 2020 154.85 160.27 150.16 155.23 2,556,604 +7.75(+5.26%)
May 05, 2020 148.27 152.27 145.90 147.48 1,972,243 +3.45(+2.40%)
May 04, 2020 141.84 144.87 139.81 144.03 1,553,557 +1.63(+1.14%)
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.