KLA-Tencor Corp (NQ: KLAC )

693.44 -3.43 (-0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 369.23 372.14 365.05 371.67 679,029 -2.79(-0.75%)
Dec 29, 2022 367.84 375.94 367.44 374.46 798,211 +11.98(+3.30%)
Dec 28, 2022 364.06 370.15 361.12 362.49 619,178 -3.34(-0.91%)
Dec 27, 2022 370.92 370.92 363.62 365.83 1,002,898 -6.20(-1.67%)
Dec 23, 2022 366.95 372.63 362.50 372.03 904,843 +3.49(+0.95%)
Dec 22, 2022 380.61 381.29 361.85 368.54 2,105,594 -22.60(-5.78%)
Dec 21, 2022 383.29 392.47 382.07 391.13 1,140,892 +10.71(+2.81%)
Dec 20, 2022 375.38 384.20 373.08 380.43 915,732 +2.22(+0.59%)
Dec 19, 2022 379.50 380.33 374.02 378.21 1,138,995 -1.85(-0.49%)
Dec 16, 2022 376.61 382.25 374.85 380.06 2,394,880 +0.78(+0.21%)
Dec 15, 2022 392.40 393.96 377.81 379.29 2,121,697 -21.15(-5.28%)
Dec 14, 2022 402.57 408.16 396.02 400.44 1,579,303 -2.78(-0.69%)
Dec 13, 2022 409.75 413.61 397.82 403.22 2,254,444 +8.01(+2.03%)
Dec 12, 2022 379.93 395.31 378.26 395.21 1,578,180 +7.39(+1.91%)
Dec 09, 2022 386.34 394.85 382.09 387.82 1,400,318 -2.47(-0.63%)
Dec 08, 2022 385.51 391.87 382.68 390.30 1,146,233 +7.72(+2.02%)
Dec 07, 2022 373.77 383.49 373.06 382.58 839,935 +4.78(+1.27%)
Dec 06, 2022 385.11 385.77 374.78 377.80 1,188,146 -5.25(-1.37%)
Dec 05, 2022 380.97 386.66 379.12 383.05 1,254,166 -0.98(-0.25%)
Dec 02, 2022 375.25 385.80 373.93 384.03 934,702 -1.15(-0.30%)
Dec 01, 2022 389.39 390.30 377.82 385.18 1,864,134 -2.38(-0.62%)
Nov 30, 2022 370.53 389.21 367.07 387.56 2,835,410 +18.55(+5.03%)
Nov 29, 2022 369.51 371.65 365.60 369.01 824,926 -0.59(-0.16%)
Nov 28, 2022 369.88 375.13 367.65 369.60 1,433,991 -5.02(-1.34%)
Nov 25, 2022 376.57 379.06 374.60 374.62 633,362 -5.53(-1.45%)
Nov 23, 2022 375.10 383.35 374.70 380.15 1,421,156 +3.40(+0.90%)
Nov 22, 2022 370.72 377.69 363.76 376.75 1,400,203 +9.93(+2.71%)
Nov 21, 2022 366.34 371.00 365.51 366.82 1,098,236 -4.17(-1.12%)
Nov 18, 2022 377.13 377.40 366.51 370.99 1,137,790 +0.35(+0.09%)
Nov 17, 2022 356.63 371.11 354.90 370.65 1,001,841 +5.49(+1.50%)
Nov 16, 2022 366.51 372.25 362.35 365.16 2,491,058 -14.91(-3.92%)
Nov 15, 2022 384.57 386.92 374.46 380.07 1,767,829 +7.53(+2.02%)
Nov 14, 2022 370.50 380.25 370.50 372.54 1,281,537 -0.99(-0.26%)
Nov 11, 2022 364.02 376.21 359.71 373.53 1,695,103 +11.75(+3.25%)
Nov 10, 2022 351.28 362.68 343.49 361.78 2,782,971 +30.19(+9.10%)
Nov 09, 2022 330.28 337.59 328.75 331.59 1,497,301 -4.53(-1.35%)
Nov 08, 2022 337.47 339.60 329.80 336.12 1,512,042 +4.87(+1.47%)
Nov 07, 2022 324.95 331.95 322.66 331.24 1,990,504 +8.65(+2.68%)
Nov 04, 2022 319.61 322.60 313.16 322.60 1,909,401 +13.69(+4.43%)
Nov 03, 2022 301.92 314.34 301.90 308.91 1,742,430 +1.98(+0.65%)
Nov 02, 2022 316.35 321.87 304.41 306.93 1,879,837 -8.61(-2.73%)
Nov 01, 2022 317.80 318.97 313.45 315.54 1,696,749 +4.65(+1.49%)
Oct 31, 2022 312.27 313.96 308.48 310.89 1,388,756 -4.96(-1.57%)
Oct 28, 2022 305.27 317.46 304.52 315.85 2,931,682 +12.37(+4.08%)
Oct 27, 2022 310.23 310.23 298.93 303.48 2,339,560 +2.47(+0.82%)
Oct 26, 2022 295.71 305.69 293.78 301.01 1,994,621 +1.50(+0.50%)
Oct 25, 2022 292.45 302.33 292.07 299.51 1,806,610 +9.31(+3.21%)
Oct 24, 2022 286.27 291.80 284.22 290.20 1,393,598 +4.68(+1.64%)
Oct 21, 2022 272.54 286.41 270.29 285.52 2,104,732 +13.38(+4.92%)
Oct 20, 2022 269.60 277.60 266.76 272.14 1,977,084 +4.96(+1.86%)
Oct 19, 2022 263.41 269.30 259.19 267.18 2,026,593 +3.14(+1.19%)
Oct 18, 2022 267.27 269.73 257.98 264.04 1,795,130 +5.44(+2.10%)
Oct 17, 2022 265.91 267.75 257.30 258.59 2,602,443 -0.47(-0.18%)
Oct 14, 2022 275.78 275.97 258.55 259.06 2,388,059 -14.58(-5.33%)
Oct 13, 2022 254.75 279.18 245.80 273.64 4,670,963 +3.66(+1.36%)
Oct 12, 2022 276.25 276.98 269.00 269.98 2,470,379 -6.00(-2.18%)
Oct 11, 2022 285.47 293.71 271.76 275.98 3,624,701 -18.10(-6.15%)
Oct 10, 2022 308.29 308.29 290.99 294.08 2,134,248 -14.56(-4.72%)
Oct 07, 2022 312.71 316.10 305.49 308.64 2,233,775 -13.10(-4.07%)
Oct 06, 2022 322.43 329.00 320.88 321.73 1,341,082 -1.53(-0.47%)
Oct 05, 2022 314.45 327.26 310.80 323.27 1,373,120 +1.73(+0.54%)
Oct 04, 2022 323.92 325.02 317.65 321.54 1,577,083 +10.57(+3.40%)
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.