KLA-Tencor Corp (NQ: KLAC )

393.19 USD -19.79 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 427.90 431.93 427.26 430.11 525,190 +3.03(+0.71%)
Dec 30, 2021 435.45 436.00 426.29 427.08 614,689 -8.00(-1.84%)
Dec 29, 2021 432.78 438.91 431.53 435.08 613,883 +2.93(+0.68%)
Dec 28, 2021 441.54 442.43 430.32 432.15 751,911 -8.02(-1.82%)
Dec 27, 2021 422.23 441.55 422.01 440.17 1,302,816 +19.41(+4.61%)
Dec 23, 2021 415.23 424.49 415.03 420.76 877,966 +7.55(+1.83%)
Dec 22, 2021 406.28 413.38 403.55 413.21 719,611 +3.81(+0.93%)
Dec 21, 2021 409.40 412.20 401.06 409.40 2,267,045 +23.90(+6.20%)
Dec 20, 2021 385.88 393.13 381.63 385.50 1,850,203 -6.05(-1.55%)
Dec 17, 2021 396.34 397.48 387.00 391.55 3,265,815 -5.76(-1.45%)
Dec 16, 2021 414.00 414.99 395.09 397.31 2,306,589 -12.60(-3.07%)
Dec 15, 2021 400.44 411.54 392.77 409.91 2,186,269 +10.45(+2.62%)
Dec 14, 2021 395.79 402.30 394.18 399.46 993,345 -0.29(-0.07%)
Dec 13, 2021 410.69 410.77 396.83 399.75 1,178,974 -10.94(-2.66%)
Dec 10, 2021 415.17 417.55 404.09 410.69 833,788 +1.32(+0.32%)
Dec 09, 2021 418.25 420.12 408.82 409.37 1,091,592 -11.91(-2.83%)
Dec 08, 2021 418.58 422.31 413.30 421.28 952,173 +2.13(+0.51%)
Dec 07, 2021 406.56 420.48 405.77 419.15 1,347,493 +19.62(+4.91%)
Dec 06, 2021 402.92 403.42 390.17 399.53 1,284,334 -1.15(-0.29%)
Dec 03, 2021 407.62 410.91 394.61 400.68 1,313,079 -1.85(-0.46%)
Dec 02, 2021 408.72 415.87 401.21 402.53 1,608,811 -9.65(-2.34%)
Dec 01, 2021 415.25 428.22 408.18 412.18 1,637,120 +4.05(+0.99%)
Nov 30, 2021 412.66 418.43 405.82 408.13 1,548,627 -5.71(-1.38%)
Nov 29, 2021 402.81 414.61 398.96 413.84 1,084,456 +14.88(+3.73%)
Nov 26, 2021 406.71 410.10 397.04 398.96 756,305 -14.34(-3.47%)
Nov 24, 2021 410.39 413.35 401.12 413.30 730,530 +1.32(+0.32%)
Nov 23, 2021 407.14 412.36 400.80 411.98 1,161,595 +4.08(+1.00%)
Nov 22, 2021 423.91 427.23 407.39 407.90 1,604,305 -14.48(-3.43%)
Nov 19, 2021 422.03 426.84 420.87 422.38 746,344 -0.86(-0.20%)
Nov 18, 2021 422.83 423.29 417.36 423.24 887,695 +3.40(+0.81%)
Nov 17, 2021 421.77 424.05 417.59 419.84 1,476,144 -3.36(-0.79%)
Nov 16, 2021 413.01 424.02 411.17 423.20 1,119,642 +10.14(+2.45%)
Nov 15, 2021 418.00 418.85 410.53 413.06 654,176 -0.22(-0.05%)
Nov 12, 2021 412.47 417.34 409.80 413.28 627,402 +0.49(+0.12%)
Nov 11, 2021 410.21 414.22 408.00 412.79 620,149 +8.44(+2.09%)
Nov 10, 2021 410.04 404.35 1,169,511 -12.76(-3.06%)
Nov 09, 2021 412.93 417.60 410.42 417.11 837,737 +4.27(+1.03%)
Nov 08, 2021 416.75 419.33 410.59 412.84 1,246,683 -3.89(-0.93%)
Nov 05, 2021 410.32 418.40 405.63 416.73 1,655,537 +7.65(+1.87%)
Nov 04, 2021 394.08 409.65 393.67 409.08 1,703,313 +15.41(+3.91%)
Nov 03, 2021 390.00 393.87 383.06 393.67 1,236,921 +4.92(+1.27%)
Nov 02, 2021 381.04 388.82 381.01 388.75 1,186,406 +8.49(+2.23%)
Nov 01, 2021 373.00 380.49 373.48 380.26 2,049,436 +7.50(+2.01%)
Oct 29, 2021 352.23 374.11 372.76 1,604,216 +17.42(+4.90%)
Oct 28, 2021 366.43 388.99 352.50 355.34 2,350,791 +14.77(+4.34%)
Oct 27, 2021 340.96 345.43 336.28 340.57 1,195,885 -1.40(-0.41%)
Oct 26, 2021 349.12 341.97 868,234 -1.26(-0.37%)
Oct 25, 2021 347.71 347.71 341.68 343.23 1,057,465 +0.20(+0.06%)
Oct 22, 2021 342.12 340.54 343.03 1,856,445 +7.52(+2.24%)
Oct 21, 2021 326.88 336.13 323.39 335.51 870,511 +4.48(+1.35%)
Oct 20, 2021 331.71 333.95 328.22 331.03 701,496 -1.11(-0.33%)
Oct 19, 2021 325.70 332.71 325.56 332.14 820,592 +5.37(+1.64%)
Oct 18, 2021 326.68 328.23 322.33 326.77 1,375,870 -2.33(-0.71%)
Oct 15, 2021 330.17 332.39 327.89 329.10 772,540 -0.68(-0.21%)
Oct 14, 2021 331.31 331.31 326.61 329.78 959,050 +9.37(+2.92%)
Oct 13, 2021 323.86 326.00 319.09 320.41 690,552 +0.86(+0.27%)
Oct 12, 2021 327.51 328.29 317.99 319.55 855,536 -5.65(-1.74%)
Oct 11, 2021 324.57 331.21 324.54 325.20 528,761 -0.85(-0.26%)
Oct 08, 2021 332.29 332.37 324.82 326.05 643,140 -4.05(-1.23%)
Oct 07, 2021 333.49 336.17 329.32 330.10 811,890 +1.00(+0.30%)
Oct 06, 2021 326.79 330.22 324.36 329.10 821,068 -2.13(-0.64%)
Oct 05, 2021 332.96 334.44 328.24 331.23 774,291 +2.16(+0.66%)
Oct 04, 2021 332.12 332.62 325.59 329.07 1,175,759 -5.95(-1.78%)
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.