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 (%)
Jul 29, 2022 353.07 378.58 351.26 374.04 1,873,404 +13.22(+3.67%)
Jul 28, 2022 352.19 362.12 345.21 360.81 1,348,481 +8.62(+2.45%)
Jul 27, 2022 341.60 355.47 341.30 352.19 1,351,958 +14.85(+4.40%)
Jul 26, 2022 341.19 343.64 335.64 337.34 856,289 -4.57(-1.34%)
Jul 25, 2022 339.71 342.90 334.49 341.91 1,011,122 -3.34(-0.97%)
Jul 22, 2022 351.54 351.54 343.06 345.25 1,505,626 -6.36(-1.81%)
Jul 21, 2022 349.31 352.42 343.77 351.61 1,275,218 +3.99(+1.15%)
Jul 20, 2022 335.15 348.74 333.60 347.62 1,732,097 +10.60(+3.15%)
Jul 19, 2022 325.85 337.61 325.07 337.02 2,096,022 +15.69(+4.88%)
Jul 18, 2022 323.29 332.41 318.42 321.33 1,725,894 +3.18(+1.00%)
Jul 15, 2022 314.29 318.19 308.80 318.15 1,269,958 +6.96(+2.24%)
Jul 14, 2022 303.33 313.32 294.62 311.19 1,669,986 +5.82(+1.91%)
Jul 13, 2022 300.01 308.73 298.81 305.36 1,082,782 -0.64(-0.21%)
Jul 12, 2022 307.34 311.58 303.77 306.01 1,105,781 +0.59(+0.19%)
Jul 11, 2022 305.16 308.66 300.37 305.41 1,419,714 -3.58(-1.16%)
Jul 08, 2022 301.62 310.92 300.80 308.99 1,032,672 +2.60(+0.85%)
Jul 07, 2022 293.88 307.81 291.87 306.39 1,934,091 +20.65(+7.23%)
Jul 06, 2022 288.08 289.90 283.62 285.74 2,257,128 -2.50(-0.87%)
Jul 05, 2022 279.19 288.40 275.82 288.24 2,279,613 -0.68(-0.24%)
Jul 01, 2022 301.97 305.92 284.88 288.92 2,383,717 -22.25(-7.15%)
Jun 30, 2022 307.92 317.53 305.42 311.18 1,335,388 -1.45(-0.46%)
Jun 29, 2022 315.56 317.14 308.38 312.63 1,258,811 -9.28(-2.88%)
Jun 28, 2022 333.03 336.69 320.26 321.91 1,315,678 -8.29(-2.51%)
Jun 27, 2022 334.33 336.39 326.72 330.20 1,404,737 -0.89(-0.27%)
Jun 24, 2022 319.80 331.16 316.31 331.09 1,973,371 +18.37(+5.88%)
Jun 23, 2022 318.33 319.48 308.34 312.72 1,364,053 -3.69(-1.16%)
Jun 22, 2022 310.07 321.17 308.29 316.40 1,104,530 -2.71(-0.85%)
Jun 21, 2022 311.57 324.35 309.86 319.11 1,405,154 +14.91(+4.90%)
Jun 17, 2022 303.50 308.56 297.39 304.20 3,150,093 +1.49(+0.49%)
Jun 16, 2022 311.19 313.64 298.94 302.71 2,267,544 -13.06(-4.14%)
Jun 15, 2022 314.40 321.32 308.38 315.77 1,245,551 +7.14(+2.31%)
Jun 14, 2022 310.85 312.69 303.92 308.63 1,199,998 +2.53(+0.83%)
Jun 13, 2022 314.34 317.19 304.92 306.10 1,952,543 -19.29(-5.93%)
Jun 10, 2022 335.19 337.24 325.03 325.39 1,258,522 -15.52(-4.55%)
Jun 09, 2022 348.39 354.82 340.84 340.92 931,790 -11.61(-3.29%)
Jun 08, 2022 357.03 358.06 348.44 352.52 914,533 -5.60(-1.56%)
Jun 07, 2022 349.71 359.57 346.50 358.12 693,117 +4.63(+1.31%)
Jun 06, 2022 360.99 362.37 351.17 353.49 597,098 +0.03(+0.01%)
Jun 03, 2022 353.92 357.31 350.46 353.46 820,253 -9.24(-2.55%)
Jun 02, 2022 347.14 362.77 345.37 362.70 1,190,943 +14.55(+4.18%)
Jun 01, 2022 357.45 359.90 342.09 348.15 1,138,293 -7.66(-2.15%)
May 31, 2022 357.23 358.57 348.91 355.81 1,633,077 -6.26(-1.73%)
May 27, 2022 349.17 363.12 349.17 362.07 1,493,192 +17.54(+5.09%)
May 26, 2022 324.97 345.73 324.85 344.53 1,471,365 +14.92(+4.53%)
May 25, 2022 320.44 331.44 319.44 329.61 1,196,009 +7.70(+2.39%)
May 24, 2022 328.67 330.56 318.49 321.91 1,341,334 -10.81(-3.25%)
May 23, 2022 328.46 336.91 327.37 332.73 1,113,485 +5.56(+1.70%)
May 20, 2022 334.19 338.15 310.15 327.17 2,047,122 -2.96(-0.90%)
May 19, 2022 324.50 337.85 323.56 330.13 1,487,357 +4.55(+1.40%)
May 18, 2022 336.54 342.29 323.24 325.58 1,710,621 -17.22(-5.02%)
May 17, 2022 331.72 344.38 329.19 342.80 1,699,510 +20.45(+6.34%)
May 16, 2022 323.75 329.37 320.76 322.35 960,984 -5.73(-1.75%)
May 13, 2022 312.40 329.34 310.14 328.08 2,032,655 +21.33(+6.95%)
May 12, 2022 300.34 311.03 297.84 306.76 1,541,315 +3.86(+1.27%)
May 11, 2022 309.36 317.63 302.36 302.90 1,358,079 -11.27(-3.59%)
May 10, 2022 319.11 321.32 307.33 314.16 1,492,761 +4.23(+1.36%)
May 09, 2022 313.29 320.31 307.47 309.94 1,875,422 -12.13(-3.77%)
May 06, 2022 322.50 328.79 312.01 322.07 995,683 -1.99(-0.61%)
May 05, 2022 333.27 336.18 320.28 324.06 1,916,825 -15.53(-4.57%)
May 04, 2022 325.37 340.65 317.28 339.59 1,501,057 +14.95(+4.60%)
May 03, 2022 317.19 325.65 314.45 324.64 1,364,262 +7.15(+2.25%)
May 02, 2022 312.66 318.26 303.42 317.49 1,609,514 +7.17(+2.31%)
Apr 29, 2022 322.44 332.68 309.50 310.31 2,498,030 -13.12(-4.06%)
Apr 28, 2022 310.41 327.71 307.88 323.44 1,886,335 +17.48(+5.71%)
Apr 27, 2022 303.94 314.92 303.27 305.96 1,074,466 +0.02(+0.01%)
Apr 26, 2022 316.22 317.26 305.59 305.94 1,318,151 -15.99(-4.97%)
Apr 25, 2022 313.20 322.39 310.41 321.93 1,296,249 +6.74(+2.14%)
Apr 22, 2022 325.31 327.08 314.49 315.19 1,461,181 -11.38(-3.49%)
Apr 21, 2022 339.12 345.02 325.07 326.58 1,379,243 -9.33(-2.78%)
Apr 20, 2022 335.42 342.02 335.33 335.91 1,332,519 +7.55(+2.30%)
Apr 19, 2022 320.22 329.45 315.47 328.36 1,357,741 +9.67(+3.03%)
Apr 18, 2022 311.03 320.76 310.45 318.68 1,012,457 +6.21(+1.99%)
Apr 14, 2022 326.59 327.94 311.93 312.47 1,529,171 -14.62(-4.47%)
Apr 13, 2022 322.31 330.12 320.32 327.09 1,169,951 +6.09(+1.90%)
Apr 12, 2022 330.47 335.46 319.00 321.00 1,197,904 -1.19(-0.37%)
Apr 11, 2022 327.47 329.67 321.91 322.18 1,526,794 -9.47(-2.85%)
Apr 08, 2022 339.76 340.37 331.13 331.65 1,595,789 -11.54(-3.36%)
Apr 07, 2022 333.71 346.40 333.34 343.19 1,353,483 +8.58(+2.57%)
Apr 06, 2022 329.43 339.66 324.14 334.60 1,832,189 -1.24(-0.37%)
Apr 05, 2022 353.99 355.24 333.57 335.84 1,738,649 -20.93(-5.87%)
Apr 04, 2022 351.61 358.01 350.30 356.77 930,270 +6.59(+1.88%)
Apr 01, 2022 358.86 359.68 344.84 350.18 1,217,147 -5.63(-1.58%)
Mar 31, 2022 364.35 368.33 355.36 355.80 1,357,926 -7.54(-2.08%)
Mar 30, 2022 372.66 372.71 361.16 363.35 1,155,338 -10.21(-2.73%)
Mar 29, 2022 370.37 376.09 366.87 373.56 1,092,515 +8.73(+2.39%)
Mar 28, 2022 358.84 365.12 352.93 364.83 1,120,114 +8.53(+2.39%)
Mar 25, 2022 353.22 358.54 349.30 356.30 969,415 +0.67(+0.19%)
Mar 24, 2022 344.07 355.85 340.35 355.64 1,097,637 +16.68(+4.92%)
Mar 23, 2022 350.15 350.15 338.51 338.96 1,196,964 -11.95(-3.41%)
Mar 22, 2022 346.60 354.43 346.60 350.91 877,811 +4.62(+1.33%)
Mar 21, 2022 350.25 353.87 340.98 346.30 1,371,732 -8.52(-2.40%)
Mar 18, 2022 340.74 356.15 337.14 354.82 3,082,729 +12.09(+3.53%)
Mar 17, 2022 336.72 344.46 335.35 342.73 1,043,643 +1.64(+0.48%)
Mar 16, 2022 327.57 341.46 323.92 341.09 1,594,159 +17.20(+5.31%)
Mar 15, 2022 314.61 324.77 314.32 323.88 1,371,923 +12.85(+4.13%)
Mar 14, 2022 315.14 321.86 309.10 311.03 1,603,654 -3.18(-1.01%)
Mar 11, 2022 326.68 328.55 313.74 314.21 986,522 -5.34(-1.67%)
Mar 10, 2022 321.47 325.05 313.69 319.55 1,600,728 -10.50(-3.18%)
Mar 09, 2022 321.83 332.41 321.70 330.05 1,564,941 +17.24(+5.51%)
Mar 08, 2022 307.39 323.53 301.85 312.80 1,856,997 +7.46(+2.44%)
Mar 07, 2022 325.14 328.03 305.11 305.34 1,688,037 -17.46(-5.41%)
Mar 04, 2022 329.25 331.45 317.79 322.80 1,611,726 -10.14(-3.05%)
Mar 03, 2022 339.25 339.79 328.84 332.93 1,058,110 -3.44(-1.02%)
Mar 02, 2022 332.72 338.25 327.82 336.37 1,326,612 +9.02(+2.76%)
Mar 01, 2022 336.87 339.56 323.81 327.35 1,468,664 -11.38(-3.36%)
Feb 28, 2022 343.52 346.48 331.57 338.74 1,937,268 -8.89(-2.56%)
Feb 25, 2022 346.71 349.79 342.55 347.63 1,623,847 -0.23(-0.07%)
Feb 24, 2022 322.41 348.24 320.03 347.86 1,724,200 +13.71(+4.10%)
Feb 23, 2022 349.26 354.01 332.61 334.15 1,683,609 -11.62(-3.36%)
Feb 22, 2022 345.11 355.08 338.85 345.77 1,715,069 -2.49(-0.71%)
Feb 18, 2022 348.26 0 -7.53(-2.12%)
Feb 17, 2022 368.66 370.65 354.83 355.79 1,874,285 -19.05(-5.08%)
Feb 16, 2022 371.25 376.66 366.92 374.84 1,645,979 -1.80(-0.48%)
Feb 15, 2022 363.02 378.40 362.17 376.64 1,610,344 +21.71(+6.12%)
Feb 14, 2022 359.80 367.35 349.25 354.93 1,300,523 -3.96(-1.10%)
Feb 11, 2022 380.18 382.86 354.85 358.88 1,705,598 -18.88(-5.00%)
Feb 10, 2022 378.49 393.35 375.43 377.77 1,368,348 -10.10(-2.60%)
Feb 09, 2022 381.47 388.93 378.05 387.87 1,506,976 +14.45(+3.87%)
Feb 08, 2022 363.68 374.50 361.50 373.42 2,037,615 +9.33(+2.56%)
Feb 07, 2022 366.89 369.88 362.65 364.09 1,118,279 -1.73(-0.47%)
Feb 04, 2022 361.66 368.95 356.83 365.82 1,164,901 +3.59(+0.99%)
Feb 03, 2022 373.77 361.05 362.23 1,926,675 -21.11(-5.51%)
Feb 02, 2022 379.22 384.60 373.47 383.34 1,363,470 +7.20(+1.91%)
Feb 01, 2022 377.88 379.50 363.76 376.14 1,400,105 -1.20(-0.32%)
Jan 31, 2022 355.10 377.79 377.34 2,286,541 +21.93(+6.17%)
Jan 28, 2022 341.75 355.69 333.49 355.42 2,178,392 +4.70(+1.34%)
Jan 27, 2022 364.29 367.23 347.96 350.71 3,173,825 -18.22(-4.94%)
Jan 26, 2022 372.02 385.85 362.72 368.94 2,453,260 +10.17(+2.83%)
Jan 25, 2022 366.43 370.30 358.32 358.77 1,837,118 -20.35(-5.37%)
Jan 24, 2022 356.43 381.51 351.78 379.12 3,415,397 +17.52(+4.84%)
Jan 21, 2022 367.41 376.60 359.28 361.60 1,996,013 -9.94(-2.67%)
Jan 20, 2022 387.75 395.13 370.61 371.54 1,627,880 -9.61(-2.52%)
Jan 19, 2022 404.97 408.94 380.80 381.14 1,559,164 -19.18(-4.79%)
Jan 18, 2022 423.76 423.76 399.38 400.33 1,764,247 -31.04(-7.20%)
Jan 14, 2022 431.37 0 +22.80(+5.58%)
Jan 13, 2022 432.58 443.12 407.53 408.57 2,362,774 -12.00(-2.85%)
Jan 12, 2022 416.46 423.60 416.46 420.57 1,251,040 +8.00(+1.94%)
Jan 11, 2022 402.15 412.82 397.92 412.57 1,050,652 +6.67(+1.64%)
Jan 10, 2022 397.64 406.67 392.30 405.90 1,383,505 +1.76(+0.44%)
Jan 07, 2022 416.64 422.19 403.44 404.14 1,191,527 -14.84(-3.54%)
Jan 06, 2022 407.74 421.72 404.97 418.98 1,308,627 +11.13(+2.73%)
Jan 05, 2022 418.92 421.76 406.82 407.85 1,210,501 -10.18(-2.44%)
Jan 04, 2022 421.07 423.46 404.81 418.03 995,437 -3.73(-0.88%)
Jan 03, 2022 417.93 422.29 412.57 421.76 1,077,268 +4.83(+1.16%)
Dec 31, 2021 414.79 418.70 414.17 416.93 541,789 +2.94(+0.71%)
Dec 30, 2021 422.11 422.64 413.23 414.00 634,116 -7.75(-1.84%)
Dec 29, 2021 419.52 425.46 418.31 421.75 633,285 +2.84(+0.68%)
Dec 28, 2021 428.01 428.88 417.14 418.91 775,675 -7.77(-1.82%)
Dec 27, 2021 409.29 428.02 409.08 426.68 1,343,992 +18.81(+4.61%)
Dec 23, 2021 402.51 411.49 402.31 407.87 905,715 +7.32(+1.83%)
Dec 22, 2021 393.83 400.71 391.18 400.55 742,355 +3.69(+0.93%)
Dec 21, 2021 396.86 399.57 388.77 396.86 2,338,697 +23.17(+6.20%)
Dec 20, 2021 374.06 381.08 369.94 373.69 1,908,680 -5.86(-1.55%)
Dec 17, 2021 384.20 385.30 375.14 379.55 3,369,034 -5.58(-1.45%)
Dec 16, 2021 401.32 402.28 382.99 385.14 2,379,491 -12.21(-3.07%)
Dec 15, 2021 388.17 398.93 380.74 397.35 2,255,368 +10.13(+2.62%)
Dec 14, 2021 383.66 389.97 382.10 387.22 1,024,740 -0.28(-0.07%)
Dec 13, 2021 398.11 398.19 384.67 387.50 1,216,236 -10.60(-2.66%)
Dec 10, 2021 402.45 404.76 391.71 398.11 860,140 +1.28(+0.32%)
Dec 09, 2021 405.44 407.25 396.30 396.83 1,126,092 -11.55(-2.83%)
Dec 08, 2021 405.75 409.37 400.63 408.37 982,267 +2.06(+0.51%)
Dec 07, 2021 394.10 407.60 393.33 406.31 1,390,081 +19.02(+4.91%)
Dec 06, 2021 390.57 391.06 378.22 387.29 1,324,926 -1.12(-0.29%)
Dec 03, 2021 395.13 398.32 382.52 388.40 1,354,580 -1.79(-0.46%)
Dec 02, 2021 396.20 403.13 388.92 390.20 1,659,659 -9.36(-2.34%)
Dec 01, 2021 402.53 415.10 395.67 399.55 1,688,862 +3.93(+0.99%)
Nov 30, 2021 400.02 405.61 393.39 395.63 1,597,572 -5.54(-1.38%)
Nov 29, 2021 390.47 401.91 386.74 401.16 1,118,731 +14.42(+3.73%)
Nov 26, 2021 394.25 397.54 384.88 386.74 780,208 -13.90(-3.47%)
Nov 24, 2021 397.82 400.69 388.83 400.64 753,619 +1.28(+0.32%)
Nov 23, 2021 394.67 399.73 388.52 399.36 1,198,308 +3.95(+1.00%)
Nov 22, 2021 410.92 414.15 394.91 395.40 1,655,010 -14.04(-3.43%)
Nov 19, 2021 409.10 413.76 407.98 409.44 769,932 -0.83(-0.20%)
Nov 18, 2021 409.88 410.32 404.57 410.27 915,751 +3.30(+0.81%)
Nov 17, 2021 408.85 411.05 404.80 406.98 1,522,799 -3.26(-0.79%)
Nov 16, 2021 400.36 411.03 398.57 410.23 1,155,029 +9.83(+2.45%)
Nov 15, 2021 405.19 406.02 397.95 400.40 674,851 -0.21(-0.05%)
Nov 12, 2021 399.83 404.55 397.24 400.62 647,231 +1.49(+0.37%)
Nov 11, 2021 396.63 400.51 394.49 399.12 641,380 +8.16(+2.09%)
Nov 10, 2021 396.47 390.96 1,209,551 -12.34(-3.06%)
Nov 09, 2021 399.26 403.78 396.83 403.30 866,418 +4.13(+1.03%)
Nov 08, 2021 402.95 405.45 397.00 399.17 1,289,365 -3.76(-0.93%)
Nov 05, 2021 396.74 404.55 392.20 402.94 1,712,217 +7.40(+1.87%)
Nov 04, 2021 381.04 396.09 380.64 395.54 1,761,629 +14.90(+3.91%)
Nov 03, 2021 377.09 380.83 370.38 380.64 1,279,269 +4.76(+1.27%)
Nov 02, 2021 368.43 375.95 368.40 375.88 1,227,024 +8.21(+2.23%)
Nov 01, 2021 360.65 367.89 361.22 367.67 2,119,602 +7.25(+2.01%)
Oct 29, 2021 340.57 361.73 360.42 1,659,139 +16.84(+4.90%)
Oct 28, 2021 354.30 376.11 340.83 343.58 2,431,274 +14.28(+4.34%)
Oct 27, 2021 329.67 334.00 325.15 329.30 1,236,828 -1.35(-0.41%)
Oct 26, 2021 337.56 330.65 897,959 -1.22(-0.37%)
Oct 25, 2021 336.20 331.87 1,093,669 +0.19(+0.06%)
Oct 22, 2021 330.80 329.26 331.68 1,920,003 +7.27(+2.24%)
Oct 21, 2021 316.06 325.00 312.69 324.40 900,314 +4.33(+1.35%)
Oct 20, 2021 320.73 322.89 317.36 320.07 725,513 -1.07(-0.33%)
Oct 19, 2021 314.92 321.70 314.78 321.14 848,686 +5.19(+1.64%)
Oct 18, 2021 315.87 317.36 311.66 315.95 1,422,975 -2.25(-0.71%)
Oct 15, 2021 319.24 321.39 317.04 318.21 798,989 -0.66(-0.21%)
Oct 14, 2021 320.34 320.34 315.80 318.86 991,884 +9.06(+2.92%)
Oct 13, 2021 313.14 315.21 308.53 309.80 714,194 +0.83(+0.27%)
Oct 12, 2021 316.67 317.42 307.46 308.97 884,826 -5.46(-1.74%)
Oct 11, 2021 313.83 320.25 313.79 314.44 546,864 -0.82(-0.26%)
Oct 08, 2021 321.29 321.37 314.07 315.26 665,159 -3.92(-1.23%)
Oct 07, 2021 322.45 325.04 318.42 319.17 839,686 +0.97(+0.30%)
Oct 06, 2021 315.97 319.29 313.62 318.21 849,176 -2.06(-0.64%)
Oct 05, 2021 321.94 323.37 317.37 320.26 800,800 +2.09(+0.66%)
Oct 04, 2021 321.13 321.61 314.81 318.18 1,216,013 -5.75(-1.78%)
Oct 01, 2021 325.56 327.25 317.90 323.93 935,646 +0.49(+0.15%)
Sep 30, 2021 327.08 330.90 322.85 323.44 996,201 -0.76(-0.24%)
Sep 29, 2021 337.14 338.16 323.73 324.20 1,243,441 -11.34(-3.38%)
Sep 28, 2021 340.68 345.12 334.87 335.54 1,675,710 -18.13(-5.13%)
Sep 27, 2021 352.44 357.18 350.79 353.67 872,865 -3.63(-1.01%)
Sep 24, 2021 355.50 358.38 354.65 357.30 448,734 -1.40(-0.39%)
Sep 23, 2021 354.52 360.08 353.66 358.70 980,731 +5.29(+1.50%)
Sep 22, 2021 347.24 354.18 344.21 353.41 787,691 +8.63(+2.50%)
Sep 21, 2021 347.07 347.54 338.07 344.78 1,200,125 +1.35(+0.39%)
Sep 20, 2021 348.47 349.59 338.19 343.42 1,357,256 -14.15(-3.96%)
Sep 17, 2021 362.01 362.20 354.47 357.57 2,236,859 -2.14(-0.59%)
Sep 16, 2021 352.92 361.36 351.18 359.70 2,038,132 +4.52(+1.27%)
Sep 15, 2021 345.52 355.37 342.33 355.18 1,619,840 +10.59(+3.07%)
Sep 14, 2021 348.59 352.71 341.81 344.59 1,395,493 +0.76(+0.22%)
Sep 13, 2021 342.87 346.46 337.74 343.83 1,007,603 +4.69(+1.38%)
Sep 10, 2021 339.38 347.21 338.71 339.14 1,284,909 +2.82(+0.84%)
Sep 09, 2021 324.80 337.34 324.46 336.32 1,241,143 +10.71(+3.29%)
Sep 08, 2021 329.87 329.87 323.49 325.60 801,343 -4.89(-1.48%)
Sep 07, 2021 331.29 331.72 326.72 330.50 589,777 +0.06(+0.02%)
Sep 03, 2021 324.98 331.17 324.98 330.44 498,379 +3.91(+1.20%)
Sep 02, 2021 326.70 328.42 324.26 326.53 486,707 +2.19(+0.67%)
Sep 01, 2021 329.66 330.28 324.05 324.35 690,987 -4.36(-1.33%)
Aug 31, 2021 332.29 332.29 322.68 328.71 1,037,513 -2.08(-0.63%)
Aug 30, 2021 333.91 335.42 327.61 330.79 535,842 -0.79(-0.24%)
Aug 27, 2021 324.52 332.16 323.77 331.58 716,316 +8.88(+2.75%)
Aug 26, 2021 323.51 325.58 321.10 322.70 512,441 -0.26(-0.08%)
Aug 25, 2021 314.92 324.43 314.92 322.96 867,995 +5.82(+1.84%)
Aug 24, 2021 318.77 323.23 315.57 317.14 642,733 -0.52(-0.16%)
Aug 23, 2021 313.24 318.70 312.68 317.66 1,318,374 +8.29(+2.68%)
Aug 20, 2021 313.98 316.60 305.02 309.38 821,475 -2.30(-0.74%)
Aug 19, 2021 304.37 312.89 303.12 311.68 754,924 +4.64(+1.51%)
Aug 18, 2021 309.90 315.67 306.67 307.04 1,156,268 -4.74(-1.52%)
Aug 17, 2021 315.07 315.07 306.37 311.78 1,298,587 -6.52(-2.05%)
Aug 16, 2021 316.20 320.56 315.04 318.29 1,110,333 +1.27(+0.40%)
Aug 13, 2021 316.31 318.24 315.01 317.03 616,905 +0.41(+0.13%)
Aug 12, 2021 325.29 327.55 316.30 316.62 1,407,639 -13.64(-4.13%)
Aug 11, 2021 331.40 332.54 324.12 330.26 863,555 +0.54(+0.16%)
Aug 10, 2021 338.53 339.30 328.27 329.72 1,532,270 -9.08(-2.68%)
Aug 09, 2021 340.73 343.18 338.58 338.80 776,800 -1.76(-0.52%)
Aug 06, 2021 338.82 341.96 338.43 340.56 942,479 -0.35(-0.10%)
Aug 05, 2021 342.67 343.72 336.86 340.91 757,812 -0.09(-0.03%)
Aug 04, 2021 334.33 343.12 334.33 341.00 1,205,486 +6.66(+1.99%)
Aug 03, 2021 334.66 336.87 330.58 334.33 960,137 +0.94(+0.28%)
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.