KLA-Tencor Corp (NQ: KLAC )

695.10 -1.77 (-0.25%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 276.14 278.20 269.08 269.42 1,209,703 -10.61(-3.79%)
Jan 28, 2021 279.67 285.45 277.48 280.03 1,061,201 +6.41(+2.34%)
Jan 27, 2021 285.99 287.45 272.29 273.62 1,723,255 -18.38(-6.30%)
Jan 26, 2021 298.21 298.92 291.30 292.01 864,998 -5.15(-1.73%)
Jan 25, 2021 297.63 300.45 291.77 297.15 993,495 +3.74(+1.28%)
Jan 22, 2021 293.69 297.59 292.89 293.41 753,764 -0.18(-0.06%)
Jan 21, 2021 296.25 297.15 289.00 293.59 1,105,121 +0.84(+0.29%)
Jan 20, 2021 304.87 305.52 290.76 292.76 1,059,941 -9.38(-3.10%)
Jan 19, 2021 296.13 304.75 296.13 302.14 1,325,358 +9.57(+3.27%)
Jan 15, 2021 291.95 293.22 284.74 292.56 1,670,007 +0.24(+0.08%)
Jan 14, 2021 291.30 303.86 290.43 292.32 2,527,017 +13.26(+4.75%)
Jan 13, 2021 277.77 282.36 274.32 279.07 1,200,167 -0.86(-0.31%)
Jan 12, 2021 278.01 285.03 276.09 279.92 1,375,856 +1.81(+0.65%)
Jan 11, 2021 270.65 279.79 267.44 278.12 1,251,527 +5.70(+2.09%)
Jan 08, 2021 271.49 276.41 268.93 272.41 1,093,379 +4.80(+1.79%)
Jan 07, 2021 258.47 268.73 258.15 267.61 1,051,712 +12.49(+4.89%)
Jan 06, 2021 252.47 260.64 251.85 255.12 884,177 -0.56(-0.22%)
Jan 05, 2021 250.29 256.19 249.11 255.68 1,117,342 +5.25(+2.10%)
Jan 04, 2021 252.09 260.00 247.90 250.43 1,301,512 +1.37(+0.55%)
Dec 31, 2020 249.06 249.06 249.06 666,866 -1.19(-0.48%)
Dec 30, 2020 246.88 252.39 245.50 250.26 666,866 +5.57(+2.28%)
Dec 29, 2020 248.23 248.92 242.44 244.69 602,104 -3.10(-1.25%)
Dec 28, 2020 250.87 251.56 247.43 247.78 517,021 -1.44(-0.58%)
Dec 24, 2020 245.17 249.23 244.31 249.23 381,716 +6.05(+2.49%)
Dec 23, 2020 248.62 248.74 242.92 243.18 703,148 -4.62(-1.86%)
Dec 22, 2020 250.06 251.07 246.51 247.79 783,153 -3.06(-1.22%)
Dec 21, 2020 248.88 252.09 248.19 250.85 1,063,641 -1.33(-0.53%)
Dec 18, 2020 248.91 252.88 247.50 252.18 2,307,864 +2.38(+0.95%)
Dec 17, 2020 252.88 253.34 247.91 249.81 1,408,676 -0.84(-0.33%)
Dec 16, 2020 251.43 251.56 247.95 250.64 726,759 -0.44(-0.18%)
Dec 15, 2020 253.95 254.72 249.72 251.08 804,687 +0.85(+0.34%)
Dec 14, 2020 247.68 253.84 247.68 250.24 1,080,621 +2.41(+0.97%)
Dec 11, 2020 243.96 248.07 242.67 247.83 1,167,186 +1.59(+0.64%)
Dec 10, 2020 245.45 249.27 243.95 246.25 1,049,588 -0.49(-0.20%)
Dec 09, 2020 256.47 258.67 244.19 246.74 1,244,375 -10.05(-3.91%)
Dec 08, 2020 256.92 258.52 254.62 256.79 740,897 +0.23(+0.09%)
Dec 07, 2020 255.14 257.74 252.81 256.56 720,815 +2.89(+1.14%)
Dec 04, 2020 248.33 254.12 248.27 253.67 778,505 +6.07(+2.45%)
Dec 03, 2020 248.81 251.89 247.27 247.60 539,092 +1.03(+0.42%)
Dec 02, 2020 245.09 248.69 244.60 246.57 882,594 -0.33(-0.13%)
Dec 01, 2020 244.78 248.88 242.98 246.90 939,198 +4.51(+1.86%)
Nov 30, 2020 247.22 247.22 238.96 242.39 1,057,894 -2.08(-0.85%)
Nov 27, 2020 241.56 246.48 241.56 244.47 348,762 +4.98(+2.08%)
Nov 25, 2020 240.49 241.55 237.72 239.48 568,831 -1.17(-0.49%)
Nov 24, 2020 241.21 242.13 238.38 240.66 779,864 -0.07(-0.03%)
Nov 23, 2020 234.03 240.92 233.43 240.72 748,867 +7.38(+3.16%)
Nov 20, 2020 235.02 237.98 233.26 233.34 606,047 -1.14(-0.48%)
Nov 19, 2020 227.14 235.08 227.03 234.48 744,686 +3.28(+1.42%)
Nov 18, 2020 234.35 235.43 230.82 231.20 865,048 -1.44(-0.62%)
Nov 17, 2020 233.23 234.55 230.59 232.64 1,455,236 +0.06(+0.02%)
Nov 16, 2020 228.60 233.34 227.38 232.59 917,741 +5.46(+2.41%)
Nov 13, 2020 228.13 231.76 226.55 227.12 927,990 +3.60(+1.61%)
Nov 12, 2020 225.32 226.27 221.66 223.52 934,328 -0.24(-0.11%)
Nov 11, 2020 217.73 224.36 216.28 223.76 1,038,175 +9.37(+4.37%)
Nov 10, 2020 220.40 222.57 213.82 214.39 1,118,224 -8.23(-3.70%)
Nov 09, 2020 229.31 232.47 222.25 222.62 1,184,403 +0.61(+0.28%)
Nov 06, 2020 219.33 223.54 216.30 222.01 726,212 +3.43(+1.57%)
Nov 05, 2020 213.56 219.37 213.56 218.58 1,331,969 +7.25(+3.43%)
Nov 04, 2020 205.37 212.52 201.79 211.32 1,415,179 +9.25(+4.58%)
Nov 03, 2020 196.50 203.53 195.97 202.08 1,239,881 +8.29(+4.28%)
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.