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

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 389.40 395.48 388.56 394.78 1,067,252 +3.11(+0.79%)
Mar 30, 2023 386.05 395.45 385.27 391.68 994,673 +10.76(+2.83%)
Mar 29, 2023 374.34 384.21 371.95 380.92 1,298,299 +13.98(+3.81%)
Mar 28, 2023 369.49 369.71 361.41 366.93 936,566 -2.98(-0.80%)
Mar 27, 2023 373.35 375.64 368.23 369.91 777,365 -1.04(-0.28%)
Mar 24, 2023 380.67 381.39 366.43 370.95 1,391,050 -13.59(-3.53%)
Mar 23, 2023 383.79 392.62 377.67 384.54 1,233,146 +6.87(+1.82%)
Mar 22, 2023 378.23 393.03 377.11 377.66 896,149 -3.16(-0.83%)
Mar 21, 2023 388.43 392.24 376.18 380.83 772,714 -4.83(-1.25%)
Mar 20, 2023 385.27 387.14 380.01 385.65 885,669 +2.17(+0.56%)
Mar 17, 2023 385.61 387.41 378.56 383.49 3,067,454 -2.13(-0.55%)
Mar 16, 2023 363.68 386.19 360.99 385.61 1,371,195 +19.37(+5.29%)
Mar 15, 2023 369.15 369.58 357.48 366.24 1,024,630 -8.61(-2.30%)
Mar 14, 2023 368.51 375.99 365.62 374.85 1,378,003 +14.04(+3.89%)
Mar 13, 2023 358.92 366.44 355.88 360.81 1,260,362 -2.66(-0.73%)
Mar 10, 2023 379.87 380.75 359.63 363.47 1,155,268 -10.84(-2.90%)
Mar 09, 2023 382.71 390.57 373.43 374.31 970,452 -8.84(-2.31%)
Mar 08, 2023 374.51 384.90 372.19 383.15 972,979 +11.88(+3.20%)
Mar 07, 2023 375.56 376.51 368.27 371.27 701,099 -4.22(-1.12%)
Mar 06, 2023 380.51 381.77 373.49 375.50 781,899 -1.84(-0.49%)
Mar 03, 2023 375.26 379.09 369.93 377.33 791,654 +3.18(+0.85%)
Mar 02, 2023 368.79 377.08 363.24 374.15 874,255 -0.03(-0.01%)
Mar 01, 2023 369.71 379.18 369.00 374.18 739,696 -1.03(-0.27%)
Feb 28, 2023 374.05 380.18 371.72 375.21 1,203,154 +0.29(+0.08%)
Feb 27, 2023 382.45 382.45 374.42 374.92 764,636 -0.75(-0.20%)
Feb 24, 2023 378.01 380.07 373.62 375.67 734,482 -8.43(-2.19%)
Feb 23, 2023 381.44 386.25 374.97 384.10 1,133,283 +10.50(+2.81%)
Feb 22, 2023 376.29 377.24 369.74 373.60 894,146 -0.58(-0.16%)
Feb 21, 2023 379.64 383.45 373.94 374.18 1,173,548 -9.47(-2.47%)
Feb 17, 2023 388.51 390.76 379.79 383.65 1,002,227 -4.86(-1.25%)
Feb 16, 2023 392.92 395.90 386.45 388.51 1,348,964 -11.50(-2.88%)
Feb 15, 2023 394.40 400.42 388.89 400.01 950,843 +2.11(+0.53%)
Feb 14, 2023 393.24 403.51 391.94 397.91 1,367,754 -0.37(-0.09%)
Feb 13, 2023 391.86 399.83 389.11 398.27 1,263,290 +6.94(+1.77%)
Feb 10, 2023 394.57 396.26 386.59 391.33 920,832 -6.69(-1.68%)
Feb 09, 2023 405.55 408.37 394.16 398.01 1,246,441 -0.79(-0.20%)
Feb 08, 2023 407.12 409.83 397.93 398.80 950,906 -12.12(-2.95%)
Feb 07, 2023 401.16 412.59 397.41 410.92 1,455,898 +11.08(+2.77%)
Feb 06, 2023 398.64 407.31 396.37 399.84 867,804 -2.64(-0.66%)
Feb 03, 2023 403.29 415.81 400.48 402.48 1,096,078 -5.91(-1.45%)
Feb 02, 2023 408.13 411.02 402.82 408.39 1,361,981 +4.43(+1.10%)
Feb 01, 2023 386.98 408.14 385.24 403.96 1,751,541 +17.04(+4.41%)
Jan 31, 2023 382.49 387.49 382.37 386.92 1,129,306 +4.73(+1.24%)
Jan 30, 2023 389.68 391.07 381.63 382.18 1,466,768 -11.52(-2.93%)
Jan 27, 2023 399.26 404.69 389.69 393.71 2,419,761 -28.97(-6.85%)
Jan 26, 2023 418.00 423.37 409.12 422.68 1,655,579 +6.05(+1.45%)
Jan 25, 2023 406.90 417.05 402.63 416.63 1,293,669 -0.51(-0.12%)
Jan 24, 2023 412.90 420.24 411.53 417.14 863,663 -2.41(-0.57%)
Jan 23, 2023 401.82 422.48 401.82 419.55 1,480,058 +11.56(+2.83%)
Jan 20, 2023 399.13 408.92 396.95 407.98 936,645 +11.58(+2.92%)
Jan 19, 2023 405.09 408.93 396.14 396.40 1,430,120 -12.78(-3.12%)
Jan 18, 2023 416.22 422.21 408.89 409.18 1,200,877 -0.88(-0.21%)
Jan 17, 2023 411.81 414.57 407.82 410.05 1,061,210 -4.03(-0.97%)
Jan 13, 2023 409.89 415.18 406.60 414.08 1,638,683 +0.96(+0.23%)
Jan 12, 2023 413.21 416.71 401.70 413.13 1,526,986 -0.08(-0.02%)
Jan 11, 2023 407.41 413.57 405.45 413.21 1,247,961 +2.84(+0.69%)
Jan 10, 2023 401.22 410.79 400.58 410.37 992,808 +7.83(+1.94%)
Jan 09, 2023 396.92 411.00 394.45 402.54 1,983,504 +10.59(+2.70%)
Jan 06, 2023 374.60 392.11 372.34 391.95 1,443,918 +23.78(+6.46%)
Jan 05, 2023 369.37 375.39 367.83 368.18 938,182 -6.66(-1.78%)
Jan 04, 2023 377.42 379.70 368.79 374.84 1,204,684 +3.63(+0.98%)
Jan 03, 2023 378.56 379.29 367.30 371.21 775,065 -0.47(-0.13%)
Dec 30, 2022 369.24 372.15 365.06 371.68 679,011 -2.79(-0.75%)
Dec 29, 2022 367.85 375.95 367.45 374.47 798,190 +11.98(+3.30%)
Dec 28, 2022 364.07 370.16 361.13 362.50 619,162 -3.34(-0.91%)
Dec 27, 2022 370.93 370.93 363.63 365.84 1,002,871 -6.20(-1.67%)
Dec 23, 2022 366.96 372.64 362.51 372.04 904,819 +3.49(+0.95%)
Dec 22, 2022 380.62 381.30 361.85 368.55 2,105,538 -22.60(-5.78%)
Dec 21, 2022 383.30 392.49 382.08 391.14 1,140,862 +10.71(+2.81%)
Dec 20, 2022 375.39 384.21 373.09 380.44 915,707 +2.22(+0.59%)
Dec 19, 2022 379.51 380.35 374.04 378.22 1,138,965 -1.85(-0.49%)
Dec 16, 2022 376.62 382.26 374.86 380.07 2,394,816 +0.78(+0.21%)
Dec 15, 2022 392.41 393.97 377.82 379.30 2,121,640 -21.15(-5.28%)
Dec 14, 2022 402.58 408.17 396.03 400.45 1,579,261 -2.78(-0.69%)
Dec 13, 2022 409.77 413.62 397.83 403.23 2,254,384 +8.00(+2.03%)
Dec 12, 2022 379.94 395.32 378.27 395.23 1,578,138 +7.39(+1.91%)
Dec 09, 2022 386.35 394.86 382.10 387.83 1,400,281 -2.47(-0.63%)
Dec 08, 2022 385.52 391.88 382.69 390.31 1,146,203 +7.72(+2.02%)
Dec 07, 2022 373.78 383.50 373.07 382.59 839,913 +4.78(+1.27%)
Dec 06, 2022 385.12 385.78 374.79 377.81 1,188,114 -5.25(-1.37%)
Dec 05, 2022 380.98 386.67 379.13 383.06 1,254,133 -0.98(-0.25%)
Dec 02, 2022 375.26 385.81 373.94 384.04 934,677 -1.15(-0.30%)
Dec 01, 2022 389.40 390.31 377.83 385.19 1,864,085 -2.39(-0.62%)
Nov 30, 2022 370.54 389.22 367.08 387.58 2,835,335 +18.55(+5.03%)
Nov 29, 2022 369.52 371.66 365.61 369.02 824,904 -0.59(-0.16%)
Nov 28, 2022 369.89 375.14 367.66 369.61 1,433,953 -5.02(-1.34%)
Nov 25, 2022 376.58 379.07 374.61 374.63 633,345 -5.53(-1.45%)
Nov 23, 2022 375.11 383.36 374.71 380.16 1,421,119 +3.40(+0.90%)
Nov 22, 2022 370.73 377.70 363.77 376.76 1,400,166 +9.93(+2.71%)
Nov 21, 2022 366.35 371.01 365.52 366.83 1,098,207 -4.17(-1.12%)
Nov 18, 2022 377.14 377.41 366.52 371.00 1,137,760 +0.35(+0.09%)
Nov 17, 2022 356.64 371.12 354.90 370.66 1,001,814 +5.49(+1.50%)
Nov 16, 2022 366.52 372.26 362.36 365.17 2,490,992 -14.92(-3.92%)
Nov 15, 2022 384.58 386.94 374.47 380.08 1,767,782 +7.53(+2.02%)
Nov 14, 2022 370.51 380.26 370.51 372.55 1,281,503 -0.98(-0.26%)
Nov 11, 2022 364.03 376.22 359.72 373.54 1,695,058 +11.75(+3.25%)
Nov 10, 2022 351.29 362.69 343.49 361.79 2,782,897 +30.19(+9.10%)
Nov 09, 2022 330.29 337.60 328.76 331.60 1,497,261 -4.53(-1.35%)
Nov 08, 2022 337.48 339.60 329.81 336.13 1,512,002 +4.87(+1.47%)
Nov 07, 2022 324.95 331.95 322.67 331.25 1,990,452 +8.65(+2.68%)
Nov 04, 2022 319.62 322.61 313.17 322.61 1,909,350 +13.69(+4.43%)
Nov 03, 2022 301.93 314.35 301.91 308.92 1,742,384 +1.99(+0.65%)
Nov 02, 2022 316.36 321.88 304.42 306.94 1,879,787 -8.61(-2.73%)
Nov 01, 2022 317.80 318.98 313.46 315.54 1,696,704 +4.65(+1.49%)
Oct 31, 2022 312.28 313.97 308.49 310.90 1,388,719 -4.96(-1.57%)
Oct 28, 2022 305.28 317.47 304.53 315.86 2,931,605 +12.37(+4.08%)
Oct 27, 2022 310.24 310.24 298.94 303.49 2,339,498 +2.47(+0.82%)
Oct 26, 2022 295.72 305.69 293.79 301.02 1,994,568 +1.50(+0.50%)
Oct 25, 2022 292.46 302.34 292.08 299.52 1,806,562 +9.31(+3.21%)
Oct 24, 2022 286.28 291.81 284.23 290.21 1,393,561 +4.68(+1.64%)
Oct 21, 2022 272.55 286.41 270.29 285.53 2,104,676 +13.38(+4.92%)
Oct 20, 2022 269.60 277.61 266.76 272.15 1,977,031 +4.96(+1.86%)
Oct 19, 2022 263.42 269.31 259.20 267.19 2,026,539 +3.14(+1.19%)
Oct 18, 2022 267.28 269.74 257.98 264.04 1,795,082 +5.44(+2.10%)
Oct 17, 2022 265.92 267.76 257.30 258.60 2,602,374 -0.47(-0.18%)
Oct 14, 2022 275.78 275.98 258.56 259.07 2,387,995 -14.58(-5.33%)
Oct 13, 2022 254.76 279.18 245.81 273.65 4,670,839 +3.66(+1.36%)
Oct 12, 2022 276.25 276.99 269.00 269.99 2,470,313 -6.00(-2.18%)
Oct 11, 2022 285.48 293.72 271.76 275.99 3,624,605 -18.10(-6.15%)
Oct 10, 2022 308.29 308.29 291.00 294.09 2,134,191 -14.56(-4.72%)
Oct 07, 2022 312.71 316.11 305.49 308.65 2,233,716 -13.10(-4.07%)
Oct 06, 2022 322.44 329.01 320.89 321.74 1,341,047 -1.53(-0.47%)
Oct 05, 2022 314.46 327.27 310.81 323.27 1,373,084 +1.73(+0.54%)
Oct 04, 2022 323.92 325.03 317.66 321.55 1,577,041 +10.57(+3.40%)
Oct 03, 2022 300.82 315.32 299.43 310.98 1,902,393 +13.66(+4.59%)
Sep 30, 2022 297.61 306.50 297.03 297.32 1,670,754 -7.94(-2.60%)
Sep 29, 2022 305.47 306.75 300.75 305.26 1,816,745 -4.89(-1.58%)
Sep 28, 2022 300.55 311.20 298.15 310.15 1,723,554 +7.18(+2.37%)
Sep 27, 2022 305.45 306.11 297.19 302.97 1,388,834 +4.73(+1.58%)
Sep 26, 2022 303.49 307.49 297.60 298.24 1,502,773 -3.96(-1.31%)
Sep 23, 2022 304.84 305.54 296.88 302.20 1,872,774 -5.37(-1.75%)
Sep 22, 2022 314.72 315.48 306.79 307.58 2,331,401 -9.62(-3.03%)
Sep 21, 2022 326.59 331.62 317.18 317.19 1,833,017 -6.92(-2.13%)
Sep 20, 2022 325.86 326.65 322.22 324.11 1,183,310 -4.37(-1.33%)
Sep 19, 2022 327.39 332.21 324.35 328.48 1,442,720 -1.16(-0.35%)
Sep 16, 2022 329.04 332.23 322.49 329.64 4,294,630 -1.80(-0.54%)
Sep 15, 2022 338.59 338.59 328.51 331.44 1,605,744 -9.09(-2.67%)
Sep 14, 2022 337.51 343.62 331.89 340.53 1,835,319 +5.83(+1.74%)
Sep 13, 2022 336.96 342.21 333.57 334.70 2,368,140 -16.50(-4.70%)
Sep 12, 2022 350.68 353.11 346.56 351.20 1,161,724 -1.18(-0.33%)
Sep 09, 2022 350.60 356.36 350.60 352.38 1,685,002 +7.45(+2.16%)
Sep 08, 2022 329.94 345.26 326.96 344.93 2,298,583 +13.04(+3.93%)
Sep 07, 2022 326.29 334.87 322.97 331.89 1,633,540 +7.11(+2.19%)
Sep 06, 2022 327.95 331.14 320.98 324.78 1,427,899 -4.59(-1.39%)
Sep 02, 2022 335.77 339.26 327.14 329.37 1,324,057 -1.83(-0.55%)
Sep 01, 2022 328.98 331.95 323.22 331.19 1,903,817 -6.90(-2.04%)
Aug 31, 2022 343.70 343.70 333.89 338.09 1,592,604 -2.96(-0.87%)
Aug 30, 2022 351.03 351.13 337.42 341.05 1,441,953 -6.13(-1.77%)
Aug 29, 2022 347.29 353.41 345.11 347.18 1,343,303 -5.70(-1.61%)
Aug 26, 2022 368.63 370.38 352.70 352.88 1,633,017 -17.51(-4.73%)
Aug 25, 2022 357.75 370.73 356.37 370.38 1,308,234 +14.08(+3.95%)
Aug 24, 2022 353.94 359.15 351.40 356.31 955,159 +0.22(+0.06%)
Aug 23, 2022 355.34 362.71 354.93 356.09 876,803 +2.60(+0.74%)
Aug 22, 2022 357.32 359.94 351.79 353.49 1,362,630 -11.80(-3.23%)
Aug 19, 2022 369.79 372.16 362.74 365.29 1,279,805 -10.03(-2.67%)
Aug 18, 2022 369.89 377.31 367.08 375.32 1,139,335 +6.81(+1.85%)
Aug 17, 2022 370.25 372.51 362.71 368.51 1,219,799 -5.54(-1.48%)
Aug 16, 2022 377.21 379.21 371.76 374.05 888,239 -3.53(-0.93%)
Aug 15, 2022 371.37 378.88 367.52 377.57 1,326,856 +3.06(+0.82%)
Aug 12, 2022 367.81 377.05 365.95 374.51 1,157,429 +9.58(+2.62%)
Aug 11, 2022 367.60 377.53 363.30 364.93 1,352,098 -1.72(-0.47%)
Aug 10, 2022 360.28 367.62 356.06 366.65 1,792,811 +15.85(+4.52%)
Aug 09, 2022 366.67 366.70 348.22 350.80 3,263,072 -28.74(-7.57%)
Aug 08, 2022 382.65 388.37 373.40 379.55 1,634,371 -7.89(-2.04%)
Aug 05, 2022 380.93 389.13 377.90 387.44 1,242,005 -1.62(-0.42%)
Aug 04, 2022 389.65 390.59 385.33 389.06 1,180,618 +1.49(+0.38%)
Aug 03, 2022 375.07 389.46 375.07 387.58 1,383,625 +12.91(+3.45%)
Aug 02, 2022 375.66 381.86 371.34 374.66 1,231,561 -2.89(-0.76%)
Aug 01, 2022 373.19 382.50 370.53 377.55 1,051,442 +2.06(+0.55%)
Jul 29, 2022 354.45 380.06 352.62 375.50 1,866,136 +13.28(+3.67%)
Jul 28, 2022 353.56 363.53 346.56 362.22 1,343,250 +8.65(+2.45%)
Jul 27, 2022 342.93 356.85 342.63 353.56 1,346,713 +14.91(+4.40%)
Jul 26, 2022 342.52 344.98 336.95 338.65 852,966 -4.59(-1.34%)
Jul 25, 2022 341.03 344.24 335.80 343.25 1,007,200 -3.35(-0.97%)
Jul 22, 2022 352.91 352.91 344.39 346.59 1,499,785 -6.38(-1.81%)
Jul 21, 2022 350.67 353.79 345.11 352.98 1,270,271 +4.00(+1.15%)
Jul 20, 2022 336.45 350.10 334.89 348.97 1,725,377 +10.64(+3.15%)
Jul 19, 2022 327.12 338.93 326.34 338.33 2,087,890 +15.75(+4.88%)
Jul 18, 2022 324.55 333.70 319.66 322.58 1,719,199 +3.19(+1.00%)
Jul 15, 2022 315.51 319.43 310.00 319.39 1,265,031 +6.99(+2.24%)
Jul 14, 2022 304.52 314.54 295.77 312.40 1,663,508 +5.84(+1.91%)
Jul 13, 2022 301.18 309.93 299.97 306.55 1,078,581 -0.65(-0.21%)
Jul 12, 2022 308.54 312.80 304.96 307.20 1,101,491 +0.60(+0.19%)
Jul 11, 2022 306.35 309.86 301.54 306.60 1,414,206 -3.59(-1.16%)
Jul 08, 2022 302.79 312.13 301.97 310.19 1,028,666 +2.61(+0.85%)
Jul 07, 2022 295.02 309.01 293.00 307.58 1,926,588 +20.73(+7.23%)
Jul 06, 2022 289.20 291.02 284.72 286.85 2,248,372 -2.51(-0.87%)
Jul 05, 2022 280.27 289.53 276.90 289.36 2,270,770 -0.69(-0.24%)
Jul 01, 2022 303.14 307.11 285.99 290.05 2,374,469 -22.34(-7.15%)
Jun 30, 2022 309.12 318.77 306.61 312.39 1,330,207 -1.46(-0.46%)
Jun 29, 2022 316.79 318.38 309.58 313.85 1,253,927 -9.32(-2.88%)
Jun 28, 2022 334.33 338.00 321.51 323.17 1,310,573 -8.32(-2.51%)
Jun 27, 2022 335.63 337.70 327.99 331.49 1,399,287 -0.89(-0.27%)
Jun 24, 2022 321.04 332.45 317.54 332.38 1,965,716 +18.44(+5.88%)
Jun 23, 2022 319.57 320.73 309.54 313.93 1,358,761 -3.70(-1.17%)
Jun 22, 2022 311.28 322.42 309.49 317.63 1,100,244 -2.72(-0.85%)
Jun 21, 2022 312.79 325.61 311.06 320.36 1,399,703 +14.97(+4.90%)
Jun 17, 2022 304.68 309.76 298.55 305.39 3,137,872 +1.50(+0.49%)
Jun 16, 2022 312.41 314.86 300.10 303.89 2,258,747 -13.11(-4.14%)
Jun 15, 2022 315.63 322.57 309.58 317.00 1,240,719 +7.17(+2.31%)
Jun 14, 2022 312.06 313.90 305.10 309.83 1,195,342 +2.54(+0.83%)
Jun 13, 2022 315.57 318.43 306.11 307.30 1,944,968 -19.37(-5.93%)
Jun 10, 2022 336.50 338.56 326.30 326.66 1,253,639 -15.59(-4.55%)
Jun 09, 2022 349.75 356.20 342.17 342.25 928,175 -11.65(-3.29%)
Jun 08, 2022 358.42 359.46 349.80 353.90 910,985 -5.62(-1.56%)
Jun 07, 2022 351.07 360.98 347.85 359.52 690,428 +4.65(+1.31%)
Jun 06, 2022 362.39 363.79 352.54 354.87 594,782 +0.03(+0.01%)
Jun 03, 2022 355.30 358.70 351.83 354.84 817,071 -9.27(-2.55%)
Jun 02, 2022 348.49 364.19 346.71 364.11 1,186,323 +14.61(+4.18%)
Jun 01, 2022 358.84 361.30 343.42 349.50 1,133,877 -7.69(-2.15%)
May 31, 2022 358.62 359.97 350.26 357.20 1,626,741 -6.29(-1.73%)
May 27, 2022 350.53 364.53 350.53 363.48 1,487,399 +17.61(+5.09%)
May 26, 2022 326.24 347.07 326.11 345.87 1,465,656 +14.98(+4.53%)
May 25, 2022 321.69 332.73 320.68 330.89 1,191,369 +7.73(+2.39%)
May 24, 2022 329.95 331.85 319.73 323.17 1,336,130 -10.86(-3.25%)
May 23, 2022 329.74 338.22 328.65 334.02 1,109,166 +5.58(+1.70%)
May 20, 2022 335.49 339.47 311.36 328.44 2,039,180 -2.98(-0.90%)
May 19, 2022 325.76 339.16 324.82 331.42 1,481,587 +4.57(+1.40%)
May 18, 2022 337.85 343.62 324.50 326.85 1,703,985 -17.29(-5.02%)
May 17, 2022 333.01 345.72 330.47 344.14 1,692,916 +20.53(+6.34%)
May 16, 2022 325.01 330.66 322.01 323.61 957,256 -5.76(-1.75%)
May 13, 2022 313.62 330.63 311.35 329.36 2,024,769 +21.41(+6.95%)
May 12, 2022 301.51 312.25 299.00 307.95 1,535,335 +3.87(+1.27%)
May 11, 2022 310.57 318.87 303.54 304.08 1,352,810 -11.31(-3.59%)
May 10, 2022 320.35 322.57 308.53 315.39 1,486,970 +4.24(+1.36%)
May 09, 2022 314.51 321.55 308.66 311.14 1,868,146 -12.18(-3.77%)
May 06, 2022 323.76 330.07 313.22 323.32 991,820 -2.00(-0.62%)
May 05, 2022 334.57 337.49 321.52 325.32 1,909,388 -15.59(-4.57%)
May 04, 2022 326.64 341.98 318.52 340.91 1,495,233 +15.01(+4.60%)
May 03, 2022 318.42 326.92 315.67 325.91 1,358,969 +7.18(+2.25%)
May 02, 2022 313.88 319.50 304.60 318.72 1,603,270 +7.20(+2.31%)
Apr 29, 2022 323.69 333.97 310.70 311.52 2,488,338 -13.17(-4.06%)
Apr 28, 2022 311.62 328.99 309.07 324.70 1,879,016 +17.54(+5.71%)
Apr 27, 2022 305.12 316.15 304.45 307.15 1,070,297 +0.02(+0.01%)
Apr 26, 2022 317.46 318.50 306.78 307.13 1,313,037 -16.05(-4.97%)
Apr 25, 2022 314.42 323.64 311.62 323.18 1,291,220 +6.76(+2.14%)
Apr 22, 2022 326.58 328.36 315.71 316.42 1,455,512 -11.43(-3.49%)
Apr 21, 2022 340.44 346.37 326.33 327.85 1,373,891 -9.37(-2.78%)
Apr 20, 2022 336.73 343.35 336.64 337.21 1,327,350 +7.58(+2.30%)
Apr 19, 2022 321.47 330.74 316.69 329.63 1,352,473 +9.71(+3.03%)
Apr 18, 2022 312.25 322.01 311.66 319.93 1,008,528 +6.24(+1.99%)
Apr 14, 2022 327.86 329.21 313.14 313.69 1,523,239 -14.68(-4.47%)
Apr 13, 2022 323.56 331.41 321.57 328.37 1,165,412 +6.12(+1.90%)
Apr 12, 2022 331.76 336.77 320.25 322.25 1,193,256 -1.19(-0.37%)
Apr 11, 2022 328.75 330.95 323.16 323.44 1,520,870 -9.50(-2.85%)
Apr 08, 2022 341.08 341.69 332.42 332.94 1,589,598 -11.58(-3.36%)
Apr 07, 2022 335.01 347.75 334.64 344.52 1,348,232 +8.62(+2.56%)
Apr 06, 2022 330.72 340.98 325.40 335.91 1,825,080 -1.24(-0.37%)
Apr 05, 2022 355.36 356.62 334.87 337.15 1,731,903 -21.01(-5.87%)
Apr 04, 2022 352.98 359.40 351.67 358.15 926,661 +6.62(+1.88%)
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.