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

KLA-Tencor Corp (NQ: KLAC )

782.40 -22.15 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 332.30 332.30 322.69 328.71 1,037,485 -2.08(-0.63%)
Aug 30, 2021 333.92 335.43 327.62 330.79 535,828 -0.79(-0.24%)
Aug 27, 2021 324.53 332.17 323.78 331.59 716,297 +8.88(+2.75%)
Aug 26, 2021 323.52 325.59 321.11 322.71 512,427 -0.26(-0.08%)
Aug 25, 2021 314.93 324.44 314.93 322.97 867,972 +5.82(+1.84%)
Aug 24, 2021 318.77 323.24 315.57 317.15 642,716 -0.52(-0.16%)
Aug 23, 2021 313.24 318.71 312.68 317.67 1,318,339 +8.29(+2.68%)
Aug 20, 2021 313.99 316.61 305.02 309.39 821,453 -2.30(-0.74%)
Aug 19, 2021 304.38 312.90 303.13 311.69 754,904 +4.64(+1.51%)
Aug 18, 2021 309.91 315.68 306.67 307.05 1,156,237 -4.74(-1.52%)
Aug 17, 2021 315.08 315.08 306.38 311.78 1,298,553 -6.52(-2.05%)
Aug 16, 2021 316.21 320.57 315.05 318.30 1,110,304 +1.27(+0.40%)
Aug 13, 2021 316.32 318.24 315.02 317.03 616,889 +0.41(+0.13%)
Aug 12, 2021 325.29 327.56 316.31 316.63 1,407,601 -13.64(-4.13%)
Aug 11, 2021 331.41 332.55 324.13 330.27 863,532 +0.54(+0.16%)
Aug 10, 2021 338.54 339.31 328.28 329.73 1,532,230 -9.08(-2.68%)
Aug 09, 2021 340.73 343.19 338.59 338.81 776,779 -1.76(-0.52%)
Aug 06, 2021 338.82 341.97 338.44 340.57 942,453 -0.35(-0.10%)
Aug 05, 2021 342.68 343.73 336.86 340.92 757,792 -0.09(-0.03%)
Aug 04, 2021 334.34 343.12 334.34 341.00 1,205,454 +6.66(+1.99%)
Aug 03, 2021 334.67 336.88 330.59 334.34 960,111 +0.94(+0.28%)
Aug 02, 2021 335.57 343.80 332.32 333.40 1,170,570 -2.17(-0.65%)
Jul 30, 2021 327.21 343.81 323.42 335.57 2,756,679 +27.69(+8.99%)
Jul 29, 2021 302.11 308.57 299.14 307.88 1,159,517 +3.72(+1.22%)
Jul 28, 2021 299.75 305.45 298.28 304.16 671,078 +6.33(+2.13%)
Jul 27, 2021 303.90 303.90 291.59 297.82 1,121,941 -9.47(-3.08%)
Jul 26, 2021 308.59 310.67 304.19 307.30 679,675 -1.86(-0.60%)
Jul 23, 2021 305.47 310.35 304.04 309.16 731,617 +6.17(+2.04%)
Jul 22, 2021 303.61 306.63 300.71 302.99 819,827 -2.43(-0.80%)
Jul 21, 2021 293.33 306.79 292.87 305.42 1,674,837 +13.60(+4.66%)
Jul 20, 2021 284.62 293.81 282.09 291.82 1,247,794 +8.13(+2.87%)
Jul 19, 2021 278.06 283.71 277.04 283.69 1,382,225 +1.07(+0.38%)
Jul 16, 2021 294.24 296.75 281.73 282.62 1,861,801 -10.15(-3.47%)
Jul 15, 2021 297.06 298.79 290.81 292.76 944,494 -5.18(-1.74%)
Jul 14, 2021 302.40 306.79 297.34 297.94 790,871 -2.40(-0.80%)
Jul 13, 2021 300.83 303.56 298.79 300.34 589,691 -2.28(-0.75%)
Jul 12, 2021 298.81 302.92 297.73 302.62 916,433 +5.03(+1.69%)
Jul 09, 2021 292.73 298.38 290.69 297.59 753,982 +5.47(+1.87%)
Jul 08, 2021 290.14 294.09 287.93 292.13 929,679 -3.83(-1.29%)
Jul 07, 2021 302.76 303.55 294.82 295.95 1,026,034 -4.04(-1.35%)
Jul 06, 2021 301.40 304.84 294.22 299.99 1,111,580 -0.55(-0.18%)
Jul 02, 2021 302.38 302.64 296.87 300.54 1,092,679 +0.08(+0.03%)
Jul 01, 2021 312.43 312.57 300.26 300.46 1,470,225 -12.02(-3.85%)
Jun 30, 2021 313.25 313.25 309.26 312.48 723,802 -0.95(-0.30%)
Jun 29, 2021 310.35 314.24 309.91 313.44 565,245 +2.83(+0.91%)
Jun 28, 2021 307.70 313.72 306.88 310.60 894,133 +5.78(+1.90%)
Jun 25, 2021 304.20 306.82 302.61 304.82 4,068,342 +0.36(+0.12%)
Jun 24, 2021 302.15 304.71 300.99 304.46 758,226 +4.85(+1.62%)
Jun 23, 2021 297.69 301.63 297.46 299.62 681,298 +2.16(+0.73%)
Jun 22, 2021 296.51 298.38 293.21 297.46 697,477 -0.18(-0.06%)
Jun 21, 2021 294.95 298.41 291.54 297.64 915,470 +4.17(+1.42%)
Jun 18, 2021 303.34 303.34 292.19 293.47 1,998,148 -13.44(-4.38%)
Jun 17, 2021 303.67 309.71 301.81 306.90 954,250 +2.43(+0.80%)
Jun 16, 2021 311.19 311.60 301.90 304.47 888,396 -4.52(-1.46%)
Jun 15, 2021 312.71 314.78 307.74 309.00 745,407 -4.45(-1.42%)
Jun 14, 2021 309.32 314.12 307.39 313.45 658,151 +4.92(+1.59%)
Jun 11, 2021 309.05 309.73 305.92 308.53 799,230 +0.77(+0.25%)
Jun 10, 2021 304.69 309.00 303.15 307.76 716,807 +4.96(+1.64%)
Jun 09, 2021 309.51 311.14 302.51 302.80 774,838 +0.35(+0.11%)
Jun 08, 2021 310.93 311.94 300.57 302.45 638,112 -4.58(-1.49%)
Jun 07, 2021 303.97 307.78 301.32 307.03 1,139,708 +1.50(+0.49%)
Jun 04, 2021 300.12 306.57 299.90 305.52 932,077 +7.91(+2.66%)
Jun 03, 2021 300.50 301.16 296.21 297.61 1,289,663 -6.56(-2.16%)
Jun 02, 2021 304.67 306.96 301.49 304.18 914,813 -0.13(-0.04%)
Jun 01, 2021 308.32 313.00 303.02 304.31 1,063,199 -1.12(-0.37%)
May 28, 2021 306.68 308.73 305.01 305.43 918,704 +0.34(+0.11%)
May 27, 2021 305.39 309.95 304.47 305.09 1,239,984 -0.82(-0.27%)
May 26, 2021 307.65 310.35 304.29 305.91 1,118,568 -0.51(-0.17%)
May 25, 2021 308.55 312.19 305.09 306.42 1,305,527 +0.36(+0.12%)
May 24, 2021 302.97 308.54 302.46 306.06 1,254,490 +7.14(+2.39%)
May 21, 2021 303.58 303.58 297.54 298.92 1,089,041 -3.10(-1.03%)
May 20, 2021 294.38 303.61 294.38 302.03 1,504,276 +9.08(+3.10%)
May 19, 2021 277.57 293.24 276.21 292.95 1,349,468 +9.66(+3.41%)
May 18, 2021 291.43 292.03 282.87 283.29 1,128,470 -3.66(-1.28%)
May 17, 2021 287.66 289.97 281.61 286.95 1,403,552 -7.74(-2.63%)
May 14, 2021 287.69 297.91 285.31 294.69 1,564,643 +9.53(+3.34%)
May 13, 2021 283.03 288.92 282.25 285.16 1,596,073 +9.63(+3.49%)
May 12, 2021 281.10 284.20 274.71 275.53 1,457,248 -13.01(-4.51%)
May 11, 2021 279.37 289.77 278.39 288.54 1,027,913 +0.36(+0.13%)
May 10, 2021 297.83 301.61 287.75 288.18 1,641,255 -19.03(-6.19%)
May 07, 2021 307.48 310.37 304.28 307.20 882,816 +3.66(+1.21%)
May 06, 2021 297.41 303.92 295.66 303.54 972,754 +3.81(+1.27%)
May 05, 2021 300.93 304.36 294.41 299.73 1,204,302 +3.82(+1.29%)
May 04, 2021 293.87 296.05 287.71 295.90 1,657,004 -3.16(-1.06%)
May 03, 2021 305.20 306.34 296.43 299.06 1,469,673 -3.96(-1.31%)
Apr 30, 2021 302.71 309.08 300.69 303.02 1,492,441 -10.58(-3.37%)
Apr 29, 2021 313.18 315.88 306.20 313.60 1,347,803 +1.46(+0.47%)
Apr 28, 2021 316.62 317.81 311.56 312.14 1,022,683 -5.43(-1.71%)
Apr 27, 2021 326.71 326.71 316.39 317.57 978,115 -5.11(-1.58%)
Apr 26, 2021 320.95 324.37 318.05 322.68 1,081,725 +3.59(+1.13%)
Apr 23, 2021 315.17 321.04 313.92 319.09 1,230,085 +6.72(+2.15%)
Apr 22, 2021 316.57 318.90 310.14 312.37 1,087,964 -6.45(-2.02%)
Apr 21, 2021 309.85 319.23 307.08 318.82 1,766,794 +12.37(+4.04%)
Apr 20, 2021 310.48 313.10 305.36 306.45 1,537,247 -5.26(-1.69%)
Apr 19, 2021 318.02 320.58 305.84 311.71 1,614,840 -8.27(-2.59%)
Apr 16, 2021 325.81 326.57 319.96 319.98 997,077 -5.32(-1.64%)
Apr 15, 2021 328.43 328.79 322.59 325.31 1,246,870 +1.96(+0.61%)
Apr 14, 2021 326.71 333.12 322.08 323.35 1,234,430 -7.33(-2.22%)
Apr 13, 2021 335.86 335.86 325.86 330.68 1,276,313 -0.93(-0.28%)
Apr 12, 2021 335.90 336.99 329.91 331.61 1,432,175 -7.45(-2.20%)
Apr 09, 2021 338.16 341.20 334.62 339.06 951,078 -1.14(-0.34%)
Apr 08, 2021 340.16 340.42 334.80 340.20 1,170,732 +5.76(+1.72%)
Apr 07, 2021 334.12 338.91 330.25 334.44 1,025,627 +1.38(+0.42%)
Apr 06, 2021 339.32 339.97 327.25 333.05 1,759,028 -8.15(-2.39%)
Apr 05, 2021 335.40 345.63 332.54 341.20 1,556,998 +7.49(+2.24%)
Apr 01, 2021 323.83 334.19 323.83 333.71 1,962,413 +16.23(+5.11%)
Mar 31, 2021 309.17 320.27 308.62 317.48 1,885,478 +12.81(+4.20%)
Mar 30, 2021 300.58 306.06 299.51 304.68 961,658 +2.65(+0.88%)
Mar 29, 2021 305.31 305.43 294.88 302.02 1,486,602 -5.41(-1.76%)
Mar 26, 2021 287.03 307.73 287.03 307.43 1,717,853 +19.73(+6.86%)
Mar 25, 2021 280.24 289.23 275.72 287.71 1,236,294 +1.46(+0.51%)
Mar 24, 2021 298.36 304.61 285.92 286.25 1,736,784 +0.80(+0.28%)
Mar 23, 2021 294.53 295.46 284.54 285.45 1,837,413 -7.98(-2.72%)
Mar 22, 2021 288.27 296.08 286.65 293.42 1,893,996 +11.99(+4.26%)
Mar 19, 2021 276.71 285.62 273.37 281.43 3,351,723 +3.98(+1.43%)
Mar 18, 2021 286.64 288.03 276.53 277.45 2,124,210 -16.00(-5.45%)
Mar 17, 2021 284.60 297.80 279.74 293.45 1,983,852 +3.31(+1.14%)
Mar 16, 2021 288.00 294.00 287.20 290.15 1,606,996 +2.87(+1.00%)
Mar 15, 2021 282.00 287.62 280.03 287.27 1,375,680 +4.51(+1.59%)
Mar 12, 2021 277.58 283.26 274.79 282.77 1,351,221 -2.01(-0.71%)
Mar 11, 2021 282.56 290.17 278.66 284.77 1,779,096 +12.40(+4.55%)
Mar 10, 2021 286.52 288.64 271.68 272.37 1,756,690 -10.23(-3.62%)
Mar 09, 2021 272.54 284.71 271.25 282.60 2,023,166 +19.28(+7.32%)
Mar 08, 2021 279.63 282.34 262.56 263.33 2,271,250 -20.98(-7.38%)
Mar 05, 2021 281.25 285.63 267.31 284.30 1,697,664 +7.93(+2.87%)
Mar 04, 2021 290.37 294.29 271.29 276.38 1,721,192 -15.56(-5.33%)
Mar 03, 2021 298.35 302.74 291.67 291.93 1,202,152 -5.77(-1.94%)
Mar 02, 2021 313.14 313.91 297.55 297.71 1,223,709 -15.54(-4.96%)
Mar 01, 2021 303.67 313.64 302.70 313.25 1,346,616 +14.18(+4.74%)
Feb 26, 2021 297.48 302.43 291.32 299.06 1,369,745 +6.19(+2.11%)
Feb 25, 2021 310.08 313.59 290.66 292.88 1,590,164 -22.72(-7.20%)
Feb 24, 2021 301.57 315.88 297.96 315.59 1,217,731 +9.27(+3.03%)
Feb 23, 2021 293.06 308.90 291.80 306.32 1,816,766 +2.52(+0.83%)
Feb 22, 2021 312.30 314.20 301.58 303.80 1,168,759 -13.94(-4.39%)
Feb 19, 2021 317.70 324.79 315.17 317.74 1,573,926 +5.30(+1.69%)
Feb 18, 2021 313.35 315.18 308.59 312.45 1,046,406 -4.07(-1.29%)
Feb 17, 2021 318.28 320.74 309.88 316.52 1,109,097 -6.59(-2.04%)
Feb 16, 2021 318.63 327.94 318.63 323.12 1,455,958 +5.15(+1.62%)
Feb 12, 2021 308.12 320.80 305.62 317.97 1,568,522 +7.02(+2.26%)
Feb 11, 2021 286.92 312.87 286.92 310.95 2,384,262 +25.75(+9.03%)
Feb 10, 2021 289.53 291.45 283.65 285.20 570,652 -0.67(-0.23%)
Feb 09, 2021 287.76 292.71 284.15 285.87 767,490 -3.79(-1.31%)
Feb 08, 2021 277.85 289.97 276.62 289.65 1,062,070 +13.64(+4.94%)
Feb 05, 2021 283.68 285.71 274.64 276.02 929,154 -5.94(-2.11%)
Feb 04, 2021 276.41 285.74 274.38 281.96 1,462,817 +7.60(+2.77%)
Feb 03, 2021 289.02 289.02 273.63 274.36 1,335,175 -11.96(-4.18%)
Feb 02, 2021 283.65 287.12 281.37 286.32 1,155,080 +5.90(+2.11%)
Feb 01, 2021 274.09 281.76 270.71 280.42 1,098,337 +12.03(+4.48%)
Jan 29, 2021 275.09 277.14 268.05 268.39 1,214,350 -10.57(-3.79%)
Jan 28, 2021 278.60 284.36 276.41 278.96 1,065,278 +6.38(+2.34%)
Jan 27, 2021 284.90 286.35 271.24 272.58 1,729,875 -18.31(-6.30%)
Jan 26, 2021 297.07 297.78 290.19 290.89 868,321 -5.13(-1.73%)
Jan 25, 2021 296.50 299.30 290.65 296.02 997,311 +3.73(+1.28%)
Jan 22, 2021 292.57 296.45 291.77 292.29 756,660 -0.18(-0.06%)
Jan 21, 2021 295.12 296.02 287.90 292.47 1,109,366 +0.83(+0.29%)
Jan 20, 2021 303.70 304.35 289.64 291.64 1,064,012 -9.34(-3.10%)
Jan 19, 2021 295.00 303.59 295.00 300.98 1,330,449 +9.54(+3.27%)
Jan 15, 2021 290.83 292.10 283.65 291.44 1,676,423 +0.24(+0.08%)
Jan 14, 2021 290.19 302.69 289.32 291.20 2,536,725 +13.20(+4.75%)
Jan 13, 2021 276.71 281.28 273.27 278.00 1,204,778 -0.85(-0.31%)
Jan 12, 2021 276.95 283.94 275.03 278.85 1,381,142 +1.80(+0.65%)
Jan 11, 2021 269.62 278.72 266.41 277.05 1,256,335 +5.68(+2.09%)
Jan 08, 2021 270.45 275.36 267.90 271.37 1,097,579 +4.78(+1.79%)
Jan 07, 2021 257.48 267.70 257.16 266.59 1,055,752 +12.44(+4.89%)
Jan 06, 2021 251.50 259.64 250.89 254.15 887,574 -0.56(-0.22%)
Jan 05, 2021 249.34 255.21 248.16 254.70 1,121,635 +5.23(+2.10%)
Jan 04, 2021 251.13 259.01 246.95 249.47 1,306,512 +1.36(+0.55%)
Dec 31, 2020 248.11 248.11 248.11 669,428 -1.19(-0.48%)
Dec 30, 2020 245.94 251.43 244.56 249.30 669,428 +5.55(+2.28%)
Dec 29, 2020 247.28 247.97 241.51 243.75 604,417 -3.09(-1.25%)
Dec 28, 2020 249.91 250.59 246.48 246.84 519,007 -1.44(-0.58%)
Dec 24, 2020 244.23 248.27 243.38 248.27 383,182 +6.03(+2.49%)
Dec 23, 2020 247.67 247.78 241.99 242.25 705,849 -4.60(-1.86%)
Dec 22, 2020 249.10 250.11 245.57 246.85 786,161 -3.05(-1.22%)
Dec 21, 2020 247.93 251.12 247.24 249.89 1,067,727 -1.32(-0.53%)
Dec 18, 2020 247.96 251.91 246.55 251.22 2,316,730 +2.37(+0.95%)
Dec 17, 2020 251.91 252.37 246.96 248.85 1,414,088 -0.83(-0.33%)
Dec 16, 2020 250.47 250.60 247.00 249.68 729,551 -0.44(-0.18%)
Dec 15, 2020 252.98 253.75 248.76 250.12 807,778 +0.84(+0.34%)
Dec 14, 2020 246.73 252.86 246.73 249.28 1,084,772 +2.40(+0.97%)
Dec 11, 2020 243.02 247.12 241.74 246.88 1,171,670 +1.58(+0.64%)
Dec 10, 2020 244.51 248.31 243.02 245.30 1,053,620 -0.49(-0.20%)
Dec 09, 2020 255.49 257.68 243.25 245.79 1,249,156 -10.01(-3.91%)
Dec 08, 2020 255.94 257.53 253.65 255.81 743,743 +0.23(+0.09%)
Dec 07, 2020 254.17 256.75 251.84 255.58 723,584 +2.88(+1.14%)
Dec 04, 2020 247.38 253.15 247.32 252.70 781,496 +6.05(+2.45%)
Dec 03, 2020 247.86 250.93 246.32 246.65 541,163 +1.03(+0.42%)
Dec 02, 2020 244.15 247.74 243.66 245.63 885,985 -0.33(-0.13%)
Dec 01, 2020 243.85 247.93 242.06 245.96 942,806 +4.50(+1.86%)
Nov 30, 2020 246.27 246.27 238.05 241.46 1,061,958 -2.07(-0.85%)
Nov 27, 2020 240.64 245.53 240.64 243.53 350,102 +4.96(+2.08%)
Nov 25, 2020 239.57 240.63 236.81 238.57 571,016 -1.17(-0.49%)
Nov 24, 2020 240.29 241.20 237.46 239.74 782,859 -0.07(-0.03%)
Nov 23, 2020 233.13 239.99 232.54 239.80 751,744 +7.35(+3.16%)
Nov 20, 2020 234.12 237.07 232.37 232.45 608,375 -1.13(-0.48%)
Nov 19, 2020 226.27 234.18 226.17 233.58 747,547 +3.27(+1.42%)
Nov 18, 2020 233.45 234.53 229.94 230.31 868,371 -1.44(-0.62%)
Nov 17, 2020 232.34 233.65 229.70 231.75 1,460,826 +0.06(+0.03%)
Nov 16, 2020 227.73 232.45 226.51 231.69 921,266 +5.44(+2.41%)
Nov 13, 2020 227.26 230.87 225.69 226.25 931,554 +3.58(+1.61%)
Nov 12, 2020 224.45 225.41 220.81 222.67 937,917 -0.24(-0.11%)
Nov 11, 2020 216.89 223.50 215.45 222.91 1,042,163 +9.34(+4.37%)
Nov 10, 2020 219.56 221.72 213.00 213.57 1,122,520 -8.20(-3.70%)
Nov 09, 2020 228.43 231.58 221.40 221.77 1,188,952 +0.61(+0.28%)
Nov 06, 2020 218.49 222.69 215.47 221.16 729,001 +3.42(+1.57%)
Nov 05, 2020 212.74 218.53 212.74 217.74 1,337,086 +7.23(+3.43%)
Nov 04, 2020 204.58 211.71 201.02 210.52 1,420,615 +9.21(+4.58%)
Nov 03, 2020 195.75 202.76 195.22 201.31 1,244,644 +8.26(+4.28%)
Nov 02, 2020 190.73 193.99 189.79 193.05 856,791 +4.82(+2.56%)
Oct 30, 2020 189.49 191.87 186.47 188.23 1,097,012 -4.55(-2.36%)
Oct 29, 2020 181.75 194.81 181.57 192.78 1,415,808 +10.88(+5.98%)
Oct 28, 2020 185.69 187.33 181.83 181.90 1,628,747 -7.68(-4.05%)
Oct 27, 2020 190.93 191.39 188.18 189.57 774,338 -0.33(-0.18%)
Oct 26, 2020 191.54 193.23 188.09 189.91 987,461 -4.04(-2.08%)
Oct 23, 2020 195.84 197.11 193.01 193.94 882,889 -0.13(-0.07%)
Oct 22, 2020 195.98 196.60 192.37 194.08 926,943 -2.85(-1.45%)
Oct 21, 2020 196.42 199.38 196.29 196.93 635,895 +0.55(+0.28%)
Oct 20, 2020 199.36 199.80 195.75 196.38 636,124 -1.04(-0.53%)
Oct 19, 2020 202.70 202.70 196.65 197.42 1,041,871 -1.52(-0.76%)
Oct 16, 2020 204.69 205.09 198.17 198.94 1,284,212 -4.48(-2.20%)
Oct 15, 2020 199.88 204.15 198.66 203.41 1,224,096 -2.78(-1.35%)
Oct 14, 2020 210.10 213.39 205.34 206.19 1,465,498 -3.76(-1.79%)
Oct 13, 2020 206.10 211.59 204.37 209.95 989,149 +5.15(+2.51%)
Oct 12, 2020 204.25 206.10 202.95 204.81 1,350,298 +3.35(+1.66%)
Oct 09, 2020 200.44 202.48 199.31 201.46 1,257,185 +4.15(+2.10%)
Oct 08, 2020 196.16 197.55 195.19 197.31 718,639 +3.62(+1.87%)
Oct 07, 2020 193.78 196.35 191.98 193.69 1,220,200 +2.93(+1.54%)
Oct 06, 2020 190.81 196.49 189.66 190.76 1,339,572 -0.12(-0.06%)
Oct 05, 2020 184.50 190.92 183.97 190.87 1,301,414 +7.63(+4.16%)
Oct 02, 2020 183.37 187.41 182.14 183.24 1,143,943 -6.70(-3.53%)
Oct 01, 2020 188.65 191.12 186.78 189.94 958,786 +5.00(+2.70%)
Sep 30, 2020 183.92 187.54 182.38 184.94 1,067,737 +0.39(+0.21%)
Sep 29, 2020 186.01 186.92 183.85 184.55 798,833 +0.08(+0.04%)
Sep 28, 2020 179.60 184.89 178.32 184.47 1,412,781 +5.10(+2.84%)
Sep 25, 2020 175.37 180.06 173.34 179.38 949,933 +3.22(+1.83%)
Sep 24, 2020 169.99 179.04 169.99 176.16 1,188,096 +3.58(+2.07%)
Sep 23, 2020 176.01 177.87 171.79 172.58 1,190,508 -2.40(-1.37%)
Sep 22, 2020 174.51 175.28 169.48 174.98 877,569 +2.10(+1.21%)
Sep 21, 2020 170.26 172.99 167.64 172.88 1,151,620 +2.04(+1.20%)
Sep 18, 2020 173.00 176.17 168.62 170.83 1,878,077 -1.46(-0.85%)
Sep 17, 2020 167.41 172.51 166.77 172.29 1,141,994 -0.31(-0.18%)
Sep 16, 2020 174.12 176.78 172.41 172.60 1,701,745 +0.05(+0.03%)
Sep 15, 2020 171.81 172.72 169.28 172.55 1,509,996 +2.56(+1.50%)
Sep 14, 2020 168.54 170.40 167.04 169.99 1,313,923 +5.86(+3.57%)
Sep 11, 2020 166.93 168.50 163.53 164.13 1,381,531 -1.14(-0.69%)
Sep 10, 2020 168.04 169.30 164.78 165.27 2,527,864 -1.27(-0.76%)
Sep 09, 2020 170.80 171.77 165.00 166.54 2,424,467 -0.01(-0.01%)
Sep 08, 2020 172.96 174.38 165.93 166.55 3,058,046 -18.04(-9.77%)
Sep 04, 2020 190.77 191.33 178.30 184.59 2,493,837 -7.67(-3.99%)
Sep 03, 2020 203.91 204.32 191.16 192.26 1,892,791 -13.49(-6.56%)
Sep 02, 2020 201.11 206.35 199.51 205.75 1,227,574 +7.24(+3.65%)
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.