KLA-Tencor Corp (NQ: KLAC )

413.84 USD +14.88 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 422.83 423.32 417.36 423.24 887,695 +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 373.00 380.49 373.59 380.26 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 326.79 330.22 324.36 329.10 821,066 -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%)
Oct 01, 2021 336.71 338.45 328.78 335.02 904,673 +0.51(+0.15%)
Sep 30, 2021 338.28 342.23 333.90 334.51 963,224 -0.79(-0.24%)
Sep 29, 2021 348.68 349.74 334.81 335.30 1,202,279 -11.73(-3.38%)
Sep 28, 2021 352.34 356.94 346.33 347.03 1,620,239 -18.75(-5.13%)
Sep 27, 2021 364.51 369.41 362.80 365.78 843,971 -3.75(-1.01%)
Sep 24, 2021 367.67 370.65 366.79 369.53 433,880 -1.45(-0.39%)
Sep 23, 2021 366.66 372.41 365.77 370.98 948,266 +5.47(+1.50%)
Sep 22, 2021 359.13 366.31 356.00 365.51 761,616 +8.93(+2.50%)
Sep 21, 2021 358.95 359.44 349.64 356.58 1,160,397 +1.40(+0.39%)
Sep 20, 2021 360.40 361.56 349.77 355.18 1,312,327 -14.63(-3.96%)
Sep 17, 2021 374.40 374.60 366.61 369.81 2,162,812 -2.21(-0.59%)
Sep 16, 2021 365.00 373.73 363.20 372.02 1,970,663 +4.68(+1.27%)
Sep 15, 2021 357.35 367.54 354.05 367.34 1,566,218 +10.95(+3.07%)
Sep 14, 2021 360.52 364.79 353.51 356.39 1,349,298 +0.79(+0.22%)
Sep 13, 2021 354.61 358.32 349.30 355.60 974,248 +4.85(+1.38%)
Sep 10, 2021 351.00 359.10 350.31 350.75 1,242,374 +2.92(+0.84%)
Sep 09, 2021 335.92 348.89 335.57 347.83 1,200,057 +11.08(+3.29%)
Sep 08, 2021 341.16 341.16 334.56 336.75 774,816 -5.06(-1.48%)
Sep 07, 2021 342.63 343.08 337.91 341.81 570,254 +0.06(+0.02%)
Sep 03, 2021 336.11 342.51 336.11 341.75 481,881 +4.04(+1.20%)
Sep 02, 2021 337.89 339.66 335.36 337.71 470,596 +2.26(+0.67%)
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.