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

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2022 323.03 333.29 310.07 310.89 2,493,401 -13.15(-4.06%)
Apr 28, 2022 310.99 328.32 308.45 324.04 1,882,839 +17.51(+5.71%)
Apr 27, 2022 304.50 315.51 303.83 306.53 1,072,475 +0.02(+0.01%)
Apr 26, 2022 316.81 317.85 306.16 306.51 1,315,708 -16.02(-4.97%)
Apr 25, 2022 313.78 322.99 310.99 322.53 1,293,847 +6.75(+2.14%)
Apr 22, 2022 325.92 327.69 315.07 315.78 1,458,474 -11.40(-3.49%)
Apr 21, 2022 339.75 345.67 325.67 327.18 1,376,687 -9.35(-2.78%)
Apr 20, 2022 336.04 342.65 335.96 336.53 1,330,050 +7.57(+2.30%)
Apr 19, 2022 320.81 330.06 316.05 328.96 1,355,225 +9.69(+3.03%)
Apr 18, 2022 311.61 321.36 311.03 319.27 1,010,580 +6.22(+1.99%)
Apr 14, 2022 327.19 328.55 312.51 313.05 1,526,338 -14.64(-4.47%)
Apr 13, 2022 322.91 330.74 320.92 327.70 1,167,783 +6.10(+1.90%)
Apr 12, 2022 331.09 336.09 319.60 321.59 1,195,684 -1.19(-0.37%)
Apr 11, 2022 328.08 330.28 322.51 322.78 1,523,965 -9.48(-2.85%)
Apr 08, 2022 340.39 341.00 331.75 332.26 1,592,832 -11.56(-3.36%)
Apr 07, 2022 334.33 347.04 333.96 343.82 1,350,975 +8.60(+2.56%)
Apr 06, 2022 330.05 340.29 324.74 335.23 1,828,793 -1.24(-0.37%)
Apr 05, 2022 354.64 355.89 334.19 336.46 1,735,427 -20.97(-5.87%)
Apr 04, 2022 352.27 358.67 350.95 357.43 928,546 +6.60(+1.88%)
Apr 01, 2022 359.52 360.35 345.48 350.83 1,214,891 -5.64(-1.58%)
Mar 31, 2022 365.02 369.02 356.02 356.46 1,355,410 -7.56(-2.08%)
Mar 30, 2022 373.35 373.40 361.83 364.02 1,153,197 -10.23(-2.73%)
Mar 29, 2022 371.06 376.79 367.55 374.25 1,090,490 +8.75(+2.39%)
Mar 28, 2022 359.50 365.80 353.58 365.51 1,118,038 +8.55(+2.39%)
Mar 25, 2022 353.87 359.21 349.95 356.96 967,618 +0.67(+0.19%)
Mar 24, 2022 344.71 356.51 340.98 356.30 1,095,603 +16.71(+4.92%)
Mar 23, 2022 350.80 350.80 339.14 339.59 1,194,746 -11.98(-3.41%)
Mar 22, 2022 347.24 355.09 347.24 351.57 876,184 +4.63(+1.33%)
Mar 21, 2022 350.90 354.53 341.61 346.94 1,369,190 -8.54(-2.40%)
Mar 18, 2022 341.37 356.81 337.77 355.48 3,077,017 +12.11(+3.53%)
Mar 17, 2022 337.35 345.10 335.98 343.37 1,041,709 +1.64(+0.48%)
Mar 16, 2022 328.18 342.09 324.52 341.72 1,591,205 +17.24(+5.31%)
Mar 15, 2022 315.19 325.37 314.90 324.49 1,369,381 +12.87(+4.13%)
Mar 14, 2022 315.73 322.46 309.67 311.61 1,600,683 -3.19(-1.01%)
Mar 11, 2022 327.29 329.16 314.32 314.80 984,694 -5.35(-1.67%)
Mar 10, 2022 322.07 325.65 314.27 320.14 1,597,762 -10.52(-3.18%)
Mar 09, 2022 322.43 333.02 322.29 330.66 1,562,041 +17.27(+5.51%)
Mar 08, 2022 307.96 324.13 302.41 313.38 1,853,556 +7.48(+2.44%)
Mar 07, 2022 325.74 328.64 305.67 305.90 1,684,909 -17.49(-5.41%)
Mar 04, 2022 329.86 332.06 318.38 323.39 1,608,740 -10.16(-3.05%)
Mar 03, 2022 339.88 340.42 329.45 333.55 1,056,149 -3.45(-1.02%)
Mar 02, 2022 333.34 338.88 328.43 337.00 1,324,154 +9.04(+2.76%)
Mar 01, 2022 337.50 340.19 324.42 327.96 1,465,942 -11.40(-3.36%)
Feb 28, 2022 344.15 347.12 332.19 339.36 1,933,678 -8.91(-2.56%)
Feb 25, 2022 347.35 350.44 343.18 348.27 1,620,838 -0.23(-0.07%)
Feb 24, 2022 323.00 348.89 320.63 348.51 1,721,005 +13.74(+4.10%)
Feb 23, 2022 349.91 354.67 333.23 334.77 1,680,489 -11.65(-3.36%)
Feb 22, 2022 345.75 355.74 339.48 346.41 1,711,891 -2.49(-0.71%)
Feb 18, 2022 348.91 0 -7.55(-2.12%)
Feb 17, 2022 369.35 371.33 355.49 356.45 1,870,812 -19.09(-5.08%)
Feb 16, 2022 371.94 377.36 367.60 375.54 1,642,929 -1.80(-0.48%)
Feb 15, 2022 363.69 379.10 362.84 377.34 1,607,360 +21.75(+6.12%)
Feb 14, 2022 360.47 368.03 349.90 355.59 1,298,113 -3.96(-1.10%)
Feb 11, 2022 380.89 383.57 355.51 359.55 1,702,437 -18.92(-5.00%)
Feb 10, 2022 379.19 394.08 376.13 378.47 1,365,812 -10.12(-2.60%)
Feb 09, 2022 382.18 389.65 378.75 388.59 1,504,183 +14.48(+3.87%)
Feb 08, 2022 364.35 375.20 362.17 374.11 2,033,840 +9.34(+2.56%)
Feb 07, 2022 367.57 370.56 363.32 364.77 1,116,207 -1.73(-0.47%)
Feb 04, 2022 362.33 369.63 357.49 366.50 1,162,743 +3.59(+0.99%)
Feb 03, 2022 374.46 361.72 362.90 1,923,105 -21.15(-5.51%)
Feb 02, 2022 379.93 385.31 374.16 384.06 1,360,944 +7.22(+1.91%)
Feb 01, 2022 378.58 380.21 364.44 376.84 1,397,510 -1.20(-0.32%)
Jan 31, 2022 355.76 378.49 378.04 2,282,304 +21.97(+6.17%)
Jan 28, 2022 342.38 356.36 334.11 356.08 2,174,355 +4.71(+1.34%)
Jan 27, 2022 364.96 367.92 348.60 351.37 3,167,944 -18.26(-4.94%)
Jan 26, 2022 372.71 386.56 363.39 369.62 2,448,714 +10.19(+2.83%)
Jan 25, 2022 367.11 370.98 358.99 359.44 1,833,713 -20.38(-5.37%)
Jan 24, 2022 357.09 382.22 352.44 379.82 3,409,069 +17.55(+4.84%)
Jan 21, 2022 368.09 377.30 359.95 362.27 1,992,314 -9.95(-2.67%)
Jan 20, 2022 388.46 395.87 371.30 372.23 1,624,864 -9.62(-2.52%)
Jan 19, 2022 405.72 409.69 381.51 381.85 1,556,275 -19.22(-4.79%)
Jan 18, 2022 424.54 424.54 400.12 401.07 1,760,978 -31.10(-7.20%)
Jan 14, 2022 432.17 0 +22.84(+5.58%)
Jan 13, 2022 433.38 443.94 408.29 409.32 2,358,395 -12.02(-2.85%)
Jan 12, 2022 417.23 424.39 417.23 421.35 1,248,721 +8.01(+1.94%)
Jan 11, 2022 402.90 413.59 398.66 413.34 1,048,705 +6.68(+1.64%)
Jan 10, 2022 398.38 407.42 393.03 406.65 1,380,941 +1.77(+0.44%)
Jan 07, 2022 417.42 422.97 404.19 404.89 1,189,319 -14.87(-3.54%)
Jan 06, 2022 408.50 422.50 405.72 419.76 1,306,202 +11.15(+2.73%)
Jan 05, 2022 419.70 422.54 407.58 408.61 1,208,257 -10.20(-2.43%)
Jan 04, 2022 421.85 424.24 405.56 418.80 993,593 -3.74(-0.88%)
Jan 03, 2022 418.71 423.08 413.34 422.54 1,075,271 +4.84(+1.16%)
Dec 31, 2021 415.56 419.47 414.94 417.71 540,785 +2.94(+0.71%)
Dec 30, 2021 422.89 423.43 414.00 414.76 632,941 -7.77(-1.84%)
Dec 29, 2021 420.30 426.25 419.08 422.53 632,111 +2.85(+0.68%)
Dec 28, 2021 428.81 429.68 417.91 419.69 774,238 -7.79(-1.82%)
Dec 27, 2021 410.05 428.82 409.84 427.48 1,341,502 +18.85(+4.61%)
Dec 23, 2021 403.26 412.25 403.06 408.63 904,036 +7.33(+1.83%)
Dec 22, 2021 394.56 401.46 391.91 401.29 740,979 +3.70(+0.93%)
Dec 21, 2021 397.59 400.31 389.49 397.59 2,334,363 +23.21(+6.20%)
Dec 20, 2021 374.75 381.79 370.62 374.38 1,905,143 -5.88(-1.55%)
Dec 17, 2021 384.91 386.02 375.84 380.26 3,362,791 -5.59(-1.45%)
Dec 16, 2021 402.06 403.02 383.70 385.85 2,375,081 -12.24(-3.07%)
Dec 15, 2021 388.89 399.67 381.44 398.09 2,251,189 +10.15(+2.62%)
Dec 14, 2021 384.38 390.70 382.81 387.94 1,022,841 -0.28(-0.07%)
Dec 13, 2021 398.85 398.92 385.39 388.22 1,213,983 -10.62(-2.66%)
Dec 10, 2021 403.20 405.51 392.44 398.85 858,546 +1.28(+0.32%)
Dec 09, 2021 406.19 408.00 397.03 397.56 1,124,006 -11.57(-2.83%)
Dec 08, 2021 406.50 410.13 401.38 409.13 980,447 +2.07(+0.51%)
Dec 07, 2021 394.84 408.35 394.06 407.06 1,387,506 +19.05(+4.91%)
Dec 06, 2021 391.30 391.79 378.92 388.01 1,322,471 -1.12(-0.29%)
Dec 03, 2021 395.87 399.06 383.23 389.12 1,352,070 -1.80(-0.46%)
Dec 02, 2021 396.93 403.88 389.64 390.92 1,656,583 -9.37(-2.34%)
Dec 01, 2021 403.27 415.87 396.41 400.29 1,685,733 +3.93(+0.99%)
Nov 30, 2021 400.76 406.36 394.12 396.36 1,594,612 -5.55(-1.38%)
Nov 29, 2021 391.19 402.65 387.45 401.91 1,116,658 +14.45(+3.73%)
Nov 26, 2021 394.98 398.27 385.59 387.45 778,763 -13.93(-3.47%)
Nov 24, 2021 398.56 401.43 389.55 401.38 752,222 +1.28(+0.32%)
Nov 23, 2021 395.40 400.47 389.24 400.10 1,196,087 +3.96(+1.00%)
Nov 22, 2021 411.69 414.91 395.64 396.14 1,651,943 -14.06(-3.43%)
Nov 19, 2021 409.86 414.53 408.73 410.20 768,506 -0.84(-0.20%)
Nov 18, 2021 410.64 411.08 405.32 411.04 914,054 +3.30(+0.81%)
Nov 17, 2021 409.61 411.82 405.55 407.73 1,519,977 -3.26(-0.79%)
Nov 16, 2021 401.10 411.79 399.31 411.00 1,152,889 +9.85(+2.45%)
Nov 15, 2021 405.95 406.77 398.69 401.15 673,601 -0.21(-0.05%)
Nov 12, 2021 400.57 405.31 397.98 401.36 646,032 +1.50(+0.37%)
Nov 11, 2021 397.37 401.25 395.23 399.87 640,192 +8.18(+2.09%)
Nov 10, 2021 397.20 391.69 1,207,310 -12.36(-3.06%)
Nov 09, 2021 400.00 404.53 397.57 404.05 864,813 +4.14(+1.03%)
Nov 08, 2021 403.70 406.20 397.74 399.92 1,286,976 -3.77(-0.93%)
Nov 05, 2021 397.47 405.30 392.93 403.68 1,709,044 +7.41(+1.87%)
Nov 04, 2021 381.74 396.82 381.35 396.27 1,758,364 +14.93(+3.91%)
Nov 03, 2021 377.79 381.54 371.07 381.35 1,276,898 +4.77(+1.27%)
Nov 02, 2021 369.11 376.65 369.08 376.58 1,224,751 +8.22(+2.23%)
Nov 01, 2021 361.32 368.58 361.89 368.36 2,115,674 +7.27(+2.01%)
Oct 29, 2021 341.20 362.40 361.09 1,656,065 +16.87(+4.90%)
Oct 28, 2021 354.96 376.81 341.46 344.21 2,426,769 +14.31(+4.34%)
Oct 27, 2021 330.29 334.62 325.75 329.91 1,234,536 -1.36(-0.41%)
Oct 26, 2021 338.19 331.26 896,295 -1.22(-0.37%)
Oct 25, 2021 336.82 332.48 1,091,642 +0.19(+0.06%)
Oct 22, 2021 331.41 329.87 332.29 1,916,446 +7.28(+2.24%)
Oct 21, 2021 316.65 325.61 313.26 325.01 898,646 +4.34(+1.35%)
Oct 20, 2021 321.32 323.49 317.94 320.67 724,168 -1.07(-0.33%)
Oct 19, 2021 315.50 322.30 315.37 321.74 847,113 +5.20(+1.64%)
Oct 18, 2021 316.45 317.95 312.24 316.54 1,420,338 -2.26(-0.71%)
Oct 15, 2021 319.83 321.98 317.62 318.80 797,508 -0.66(-0.21%)
Oct 14, 2021 320.94 320.94 316.38 319.45 990,046 +9.08(+2.92%)
Oct 13, 2021 313.72 315.79 309.10 310.38 712,870 +0.83(+0.27%)
Oct 12, 2021 317.26 318.01 308.03 309.55 883,187 -5.47(-1.74%)
Oct 11, 2021 314.41 320.84 314.37 315.02 545,850 -0.82(-0.26%)
Oct 08, 2021 321.89 321.96 314.65 315.84 663,926 -3.92(-1.23%)
Oct 07, 2021 323.05 325.64 319.01 319.76 838,130 +0.97(+0.30%)
Oct 06, 2021 316.56 319.88 314.20 318.80 847,603 -2.06(-0.64%)
Oct 05, 2021 322.54 323.97 317.96 320.86 799,316 +2.09(+0.66%)
Oct 04, 2021 321.72 322.21 315.40 318.77 1,213,760 -5.76(-1.78%)
Oct 01, 2021 326.17 327.85 318.49 324.53 933,912 +0.49(+0.15%)
Sep 30, 2021 327.69 331.51 323.45 324.04 994,355 -0.77(-0.24%)
Sep 29, 2021 337.76 338.79 324.33 324.80 1,241,137 -11.36(-3.38%)
Sep 28, 2021 341.31 345.76 335.49 336.17 1,672,605 -18.16(-5.13%)
Sep 27, 2021 353.10 357.85 351.44 354.33 871,248 -3.63(-1.01%)
Sep 24, 2021 356.16 359.05 355.31 357.96 447,903 -1.40(-0.39%)
Sep 23, 2021 355.18 360.75 354.32 359.37 978,914 +5.30(+1.50%)
Sep 22, 2021 347.89 354.84 344.85 354.07 786,231 +8.65(+2.50%)
Sep 21, 2021 347.71 348.19 338.69 345.42 1,197,901 +1.36(+0.39%)
Sep 20, 2021 349.12 350.24 338.82 344.06 1,354,742 -14.17(-3.96%)
Sep 17, 2021 362.68 362.87 355.13 358.23 2,232,715 -2.14(-0.59%)
Sep 16, 2021 353.57 362.03 351.83 360.37 2,034,355 +4.53(+1.27%)
Sep 15, 2021 346.16 356.03 342.96 355.84 1,616,838 +10.61(+3.07%)
Sep 14, 2021 349.23 353.37 342.44 345.23 1,392,907 +0.77(+0.22%)
Sep 13, 2021 343.51 347.10 338.36 344.47 1,005,736 +4.70(+1.38%)
Sep 10, 2021 340.01 347.85 339.34 339.77 1,282,528 +2.83(+0.84%)
Sep 09, 2021 325.40 337.97 325.06 336.94 1,238,843 +10.73(+3.29%)
Sep 08, 2021 330.48 330.48 324.08 326.21 799,858 -4.90(-1.48%)
Sep 07, 2021 331.90 332.34 327.33 331.11 588,684 +0.06(+0.02%)
Sep 03, 2021 325.59 331.79 325.59 331.05 497,455 +3.91(+1.20%)
Sep 02, 2021 327.31 329.03 324.86 327.14 485,805 +2.19(+0.67%)
Sep 01, 2021 330.27 330.89 324.65 324.95 689,706 -4.37(-1.33%)
Aug 31, 2021 332.91 332.91 323.28 329.32 1,035,590 -2.08(-0.63%)
Aug 30, 2021 334.53 336.04 328.22 331.40 534,849 -0.79(-0.24%)
Aug 27, 2021 325.12 332.77 324.38 332.19 714,989 +8.89(+2.75%)
Aug 26, 2021 324.11 326.19 321.69 323.30 511,492 -0.26(-0.08%)
Aug 25, 2021 315.50 325.04 315.50 323.56 866,387 +5.83(+1.84%)
Aug 24, 2021 319.36 323.83 316.15 317.73 641,542 -0.52(-0.16%)
Aug 23, 2021 313.82 319.29 313.25 318.25 1,315,931 +8.30(+2.68%)
Aug 20, 2021 314.56 317.19 305.58 309.95 819,953 -2.31(-0.74%)
Aug 19, 2021 304.93 313.47 303.69 312.26 753,525 +4.65(+1.51%)
Aug 18, 2021 310.48 316.26 307.24 307.61 1,154,126 -4.75(-1.52%)
Aug 17, 2021 315.66 315.66 306.94 312.36 1,296,181 -6.53(-2.05%)
Aug 16, 2021 316.79 321.16 315.63 318.88 1,108,276 +1.27(+0.40%)
Aug 13, 2021 316.90 318.82 315.60 317.62 615,762 +0.41(+0.13%)
Aug 12, 2021 325.89 328.16 316.89 317.21 1,405,030 -13.66(-4.13%)
Aug 11, 2021 332.02 333.16 324.72 330.87 861,955 +0.54(+0.16%)
Aug 10, 2021 339.16 339.93 328.88 330.33 1,529,431 -9.10(-2.68%)
Aug 09, 2021 341.36 343.82 339.21 339.43 775,361 -1.77(-0.52%)
Aug 06, 2021 339.44 342.59 339.06 341.19 940,732 -0.35(-0.10%)
Aug 05, 2021 343.31 344.36 337.48 341.54 756,407 -0.09(-0.03%)
Aug 04, 2021 334.95 343.75 334.95 341.63 1,203,252 +6.67(+1.99%)
Aug 03, 2021 335.28 337.50 331.20 334.95 958,357 +0.95(+0.28%)
Aug 02, 2021 336.18 344.43 332.93 334.01 1,168,432 -2.17(-0.65%)
Jul 30, 2021 327.81 344.44 324.01 336.18 2,751,644 +27.74(+8.99%)
Jul 29, 2021 302.67 309.13 299.69 308.44 1,157,399 +3.73(+1.22%)
Jul 28, 2021 300.30 306.01 298.82 304.71 669,853 +6.34(+2.13%)
Jul 27, 2021 304.45 304.45 292.12 298.37 1,119,892 -9.49(-3.08%)
Jul 26, 2021 309.15 311.24 304.75 307.86 678,434 -1.86(-0.60%)
Jul 23, 2021 306.03 310.92 304.60 309.72 730,281 +6.18(+2.04%)
Jul 22, 2021 304.16 307.19 301.26 303.55 818,330 -2.43(-0.80%)
Jul 21, 2021 293.87 307.35 293.41 305.98 1,671,779 +13.62(+4.66%)
Jul 20, 2021 285.14 294.34 282.61 292.35 1,245,515 +8.15(+2.87%)
Jul 19, 2021 278.56 284.23 277.55 284.20 1,379,701 +1.07(+0.38%)
Jul 16, 2021 294.78 297.29 282.24 283.13 1,858,400 -10.17(-3.47%)
Jul 15, 2021 297.61 299.33 291.34 293.30 942,769 -5.19(-1.74%)
Jul 14, 2021 302.96 307.35 297.89 298.49 789,426 -2.40(-0.80%)
Jul 13, 2021 301.38 304.11 299.33 300.89 588,614 -2.29(-0.76%)
Jul 12, 2021 299.35 303.48 298.27 303.18 914,760 +5.04(+1.69%)
Jul 09, 2021 293.26 298.93 291.22 298.14 752,605 +5.48(+1.87%)
Jul 08, 2021 290.67 294.63 288.45 292.66 927,981 -3.83(-1.29%)
Jul 07, 2021 303.31 304.11 295.36 296.50 1,024,160 -4.05(-1.35%)
Jul 06, 2021 301.95 305.40 294.76 300.54 1,109,550 -0.55(-0.18%)
Jul 02, 2021 302.94 303.20 297.41 301.09 1,090,683 +0.08(+0.03%)
Jul 01, 2021 313.00 313.14 300.81 301.01 1,467,540 -12.04(-3.85%)
Jun 30, 2021 313.82 313.83 309.83 313.06 722,480 -0.96(-0.30%)
Jun 29, 2021 310.92 314.81 310.47 314.01 564,213 +2.84(+0.91%)
Jun 28, 2021 308.27 314.29 307.45 311.17 892,500 +5.79(+1.90%)
Jun 25, 2021 304.76 307.38 303.16 305.38 4,060,912 +0.36(+0.12%)
Jun 24, 2021 302.70 305.27 301.54 305.02 756,841 +4.86(+1.62%)
Jun 23, 2021 298.23 302.18 298.00 300.17 680,054 +2.16(+0.73%)
Jun 22, 2021 297.06 298.93 293.74 298.00 696,203 -0.18(-0.06%)
Jun 21, 2021 295.49 298.96 292.07 298.19 913,798 +4.18(+1.42%)
Jun 18, 2021 303.89 303.89 292.73 294.00 1,994,499 -13.46(-4.38%)
Jun 17, 2021 304.23 310.27 302.37 307.46 952,507 +2.43(+0.80%)
Jun 16, 2021 311.76 312.17 302.45 305.03 886,774 -4.53(-1.46%)
Jun 15, 2021 313.29 315.35 308.30 309.56 744,045 -4.46(-1.42%)
Jun 14, 2021 309.89 314.70 307.96 314.02 656,949 +4.92(+1.59%)
Jun 11, 2021 309.62 310.29 306.48 309.10 797,771 +0.77(+0.25%)
Jun 10, 2021 305.24 309.57 303.71 308.32 715,498 +4.97(+1.64%)
Jun 09, 2021 310.08 311.71 303.06 303.35 773,423 +0.35(+0.11%)
Jun 08, 2021 311.50 312.51 301.12 303.00 636,946 -4.59(-1.49%)
Jun 07, 2021 304.53 308.34 301.87 307.59 1,137,626 +1.51(+0.49%)
Jun 04, 2021 300.67 307.13 300.45 306.08 930,375 +7.93(+2.66%)
Jun 03, 2021 301.05 301.71 296.76 298.16 1,287,308 -6.58(-2.16%)
Jun 02, 2021 305.23 307.52 302.04 304.73 913,142 -0.13(-0.04%)
Jun 01, 2021 308.88 313.58 303.57 304.87 1,061,257 -1.12(-0.37%)
May 28, 2021 307.24 309.29 305.57 305.99 917,027 +0.34(+0.11%)
May 27, 2021 305.95 310.52 305.03 305.65 1,237,719 -0.82(-0.27%)
May 26, 2021 308.22 310.92 304.85 306.47 1,116,525 -0.51(-0.17%)
May 25, 2021 309.12 312.77 305.65 306.98 1,303,143 +0.36(+0.12%)
May 24, 2021 303.52 309.11 303.01 306.62 1,252,199 +7.15(+2.39%)
May 21, 2021 304.13 304.13 298.09 299.47 1,087,052 -3.11(-1.03%)
May 20, 2021 294.92 304.16 294.92 302.58 1,501,528 +9.10(+3.10%)
May 19, 2021 278.08 293.77 276.72 293.48 1,347,004 +9.68(+3.41%)
May 18, 2021 291.97 292.57 283.38 283.81 1,126,409 -3.67(-1.28%)
May 17, 2021 288.18 290.50 282.12 287.48 1,400,988 -7.75(-2.63%)
May 14, 2021 288.21 298.46 285.84 295.23 1,561,785 +9.55(+3.34%)
May 13, 2021 283.54 289.44 282.76 285.68 1,593,158 +9.65(+3.49%)
May 12, 2021 281.62 284.72 275.22 276.04 1,454,587 -13.03(-4.51%)
May 11, 2021 279.88 290.30 278.90 289.07 1,026,036 +0.37(+0.13%)
May 10, 2021 298.38 302.16 288.28 288.70 1,638,258 -19.06(-6.19%)
May 07, 2021 308.04 310.94 304.84 307.76 881,204 +3.67(+1.21%)
May 06, 2021 297.95 304.47 296.20 304.10 970,977 +3.82(+1.27%)
May 05, 2021 301.48 304.92 294.95 300.27 1,202,103 +3.83(+1.29%)
May 04, 2021 294.40 296.59 288.24 296.44 1,653,978 -3.17(-1.06%)
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.