KLA-Tencor Corp (NQ: KLAC )

682.30 +9.30 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 682.44 684.10 674.84 682.30 998,346 +9.30(+1.38%)
Feb 28, 2024 667.70 675.63 667.70 673.00 624,961 -4.58(-0.68%)
Feb 27, 2024 679.99 684.70 676.67 677.58 718,183 -6.24(-0.91%)
Feb 26, 2024 675.62 686.77 673.99 683.82 649,806 +15.00(+2.24%)
Feb 23, 2024 683.00 687.57 668.03 668.82 597,984 -14.95(-2.19%)
Feb 22, 2024 675.66 687.69 672.85 683.77 1,076,579 +31.85(+4.89%)
Feb 21, 2024 645.17 652.07 639.17 651.92 745,369 +0.15(+0.02%)
Feb 20, 2024 654.51 660.99 644.70 651.77 1,262,454 -9.58(-1.45%)
Feb 16, 2024 666.99 677.47 657.56 661.35 1,060,404 +8.97(+1.37%)
Feb 15, 2024 655.00 661.82 650.50 652.38 1,025,398 -0.01(-0.00%)
Feb 14, 2024 648.56 660.40 646.34 652.39 1,176,741 +12.74(+1.99%)
Feb 13, 2024 626.78 648.03 624.11 639.65 1,502,765 -6.97(-1.08%)
Feb 12, 2024 644.67 656.10 643.79 646.61 1,235,922 -1.75(-0.27%)
Feb 09, 2024 627.75 649.82 627.16 648.36 1,249,155 +31.24(+5.06%)
Feb 08, 2024 607.55 623.41 606.82 617.12 734,808 +9.57(+1.57%)
Feb 07, 2024 608.05 611.14 597.35 607.55 859,648 +7.26(+1.21%)
Feb 06, 2024 615.00 615.00 594.54 600.29 1,030,027 -13.23(-2.16%)
Feb 05, 2024 605.98 613.73 599.21 613.52 904,521 +10.54(+1.75%)
Feb 02, 2024 593.93 606.28 591.70 602.98 856,263 +5.21(+0.87%)
Feb 01, 2024 597.45 600.71 593.32 597.77 891,548 +5.05(+0.85%)
Jan 31, 2024 586.44 600.65 580.41 592.72 1,083,599 -1.31(-0.22%)
Jan 30, 2024 593.70 600.67 593.19 594.03 1,037,993 -4.72(-0.79%)
Jan 29, 2024 595.17 600.87 593.24 598.75 1,062,294 +0.71(+0.12%)
Jan 26, 2024 622.62 624.53 594.89 598.04 2,200,256 -42.23(-6.60%)
Jan 25, 2024 650.05 657.32 637.73 640.27 1,710,919 +3.23(+0.51%)
Jan 24, 2024 634.35 644.70 625.91 637.03 1,085,894 +19.47(+3.15%)
Jan 23, 2024 617.42 621.59 609.02 617.57 898,204 -4.15(-0.67%)
Jan 22, 2024 617.16 626.90 616.23 621.72 968,676 +10.09(+1.65%)
Jan 19, 2024 594.10 615.61 591.72 611.63 1,338,101 +22.94(+3.90%)
Jan 18, 2024 578.01 590.68 575.72 588.69 1,447,813 +27.44(+4.89%)
Jan 17, 2024 562.75 562.75 551.62 561.25 742,703 -4.30(-0.76%)
Jan 16, 2024 557.88 568.33 556.51 565.55 964,002 +6.19(+1.11%)
Jan 12, 2024 562.73 563.17 555.95 559.37 619,106 -1.53(-0.27%)
Jan 11, 2024 555.76 564.16 548.41 560.89 652,089 +6.04(+1.09%)
Jan 10, 2024 557.71 557.71 548.65 554.86 795,238 -0.25(-0.04%)
Jan 09, 2024 553.77 560.42 549.88 555.11 812,096 -6.01(-1.07%)
Jan 08, 2024 547.84 564.63 547.63 561.11 1,326,147 +18.01(+3.32%)
Jan 05, 2024 546.89 550.13 541.21 543.10 768,706 -2.12(-0.39%)
Jan 04, 2024 545.18 553.67 543.60 545.23 861,807 -6.14(-1.11%)
Jan 03, 2024 550.78 557.01 548.78 551.37 820,885 -7.78(-1.39%)
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.