KLA-Tencor Corp (NQ: KLAC )

666.23 -25.57 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 313.25 313.25 309.26 312.48 723,802 -0.95(-0.30%)
Jun 29, 2021 310.35 314.24 309.91 313.44 565,245 +2.83(+0.91%)
Jun 28, 2021 307.70 313.72 306.88 310.60 894,133 +5.78(+1.90%)
Jun 25, 2021 304.20 306.82 302.61 304.82 4,068,342 +0.36(+0.12%)
Jun 24, 2021 302.15 304.71 300.99 304.46 758,226 +4.85(+1.62%)
Jun 23, 2021 297.69 301.63 297.46 299.62 681,298 +2.16(+0.73%)
Jun 22, 2021 296.51 298.38 293.21 297.46 697,477 -0.18(-0.06%)
Jun 21, 2021 294.95 298.41 291.54 297.64 915,470 +4.17(+1.42%)
Jun 18, 2021 303.34 303.34 292.19 293.47 1,998,148 -13.44(-4.38%)
Jun 17, 2021 303.67 309.71 301.81 306.90 954,250 +2.43(+0.80%)
Jun 16, 2021 311.19 311.60 301.90 304.47 888,396 -4.52(-1.46%)
Jun 15, 2021 312.71 314.78 307.74 309.00 745,407 -4.45(-1.42%)
Jun 14, 2021 309.32 314.12 307.39 313.45 658,151 +4.92(+1.59%)
Jun 11, 2021 309.05 309.73 305.92 308.53 799,230 +0.77(+0.25%)
Jun 10, 2021 304.69 309.00 303.15 307.76 716,807 +4.96(+1.64%)
Jun 09, 2021 309.51 311.14 302.51 302.80 774,838 +0.35(+0.11%)
Jun 08, 2021 310.93 311.94 300.57 302.45 638,112 -4.58(-1.49%)
Jun 07, 2021 303.97 307.78 301.32 307.03 1,139,708 +1.50(+0.49%)
Jun 04, 2021 300.12 306.57 299.90 305.52 932,077 +7.91(+2.66%)
Jun 03, 2021 300.50 301.16 296.21 297.61 1,289,663 -6.56(-2.16%)
Jun 02, 2021 304.67 306.96 301.49 304.18 914,813 -0.13(-0.04%)
Jun 01, 2021 308.32 313.00 303.02 304.31 1,063,199 -1.12(-0.37%)
May 28, 2021 306.68 308.73 305.01 305.43 918,704 +0.34(+0.11%)
May 27, 2021 305.39 309.95 304.47 305.09 1,239,984 -0.82(-0.27%)
May 26, 2021 307.65 310.35 304.29 305.91 1,118,568 -0.51(-0.17%)
May 25, 2021 308.55 312.19 305.09 306.42 1,305,527 +0.36(+0.12%)
May 24, 2021 302.97 308.54 302.46 306.06 1,254,490 +7.14(+2.39%)
May 21, 2021 303.58 303.58 297.54 298.92 1,089,041 -3.10(-1.03%)
May 20, 2021 294.38 303.61 294.38 302.03 1,504,276 +9.08(+3.10%)
May 19, 2021 277.57 293.24 276.21 292.95 1,349,468 +9.66(+3.41%)
May 18, 2021 291.43 292.03 282.87 283.29 1,128,470 -3.66(-1.28%)
May 17, 2021 287.66 289.97 281.61 286.95 1,403,552 -7.74(-2.63%)
May 14, 2021 287.69 297.91 285.31 294.69 1,564,643 +9.53(+3.34%)
May 13, 2021 283.03 288.92 282.25 285.16 1,596,073 +9.63(+3.49%)
May 12, 2021 281.10 284.20 274.71 275.53 1,457,248 -13.01(-4.51%)
May 11, 2021 279.37 289.77 278.39 288.54 1,027,913 +0.36(+0.13%)
May 10, 2021 297.83 301.61 287.75 288.18 1,641,255 -19.03(-6.19%)
May 07, 2021 307.48 310.37 304.28 307.20 882,816 +3.66(+1.21%)
May 06, 2021 297.41 303.92 295.66 303.54 972,754 +3.81(+1.27%)
May 05, 2021 300.93 304.36 294.41 299.73 1,204,302 +3.82(+1.29%)
May 04, 2021 293.87 296.05 287.71 295.90 1,657,004 -3.16(-1.06%)
May 03, 2021 305.20 306.34 296.43 299.06 1,469,673 -3.96(-1.31%)
Apr 30, 2021 302.71 309.08 300.69 303.02 1,492,441 -10.58(-3.37%)
Apr 29, 2021 313.18 315.88 306.20 313.60 1,347,803 +1.46(+0.47%)
Apr 28, 2021 316.62 317.81 311.56 312.14 1,022,683 -5.43(-1.71%)
Apr 27, 2021 326.71 326.71 316.39 317.57 978,115 -5.11(-1.58%)
Apr 26, 2021 320.95 324.37 318.05 322.68 1,081,725 +3.59(+1.13%)
Apr 23, 2021 315.17 321.04 313.92 319.09 1,230,085 +6.72(+2.15%)
Apr 22, 2021 316.57 318.90 310.14 312.37 1,087,964 -6.45(-2.02%)
Apr 21, 2021 309.85 319.23 307.08 318.82 1,766,794 +12.37(+4.04%)
Apr 20, 2021 310.48 313.10 305.36 306.45 1,537,247 -5.26(-1.69%)
Apr 19, 2021 318.02 320.58 305.84 311.71 1,614,840 -8.27(-2.59%)
Apr 16, 2021 325.81 326.57 319.96 319.98 997,077 -5.32(-1.64%)
Apr 15, 2021 328.43 328.79 322.59 325.31 1,246,870 +1.96(+0.61%)
Apr 14, 2021 326.71 333.12 322.08 323.35 1,234,430 -7.33(-2.22%)
Apr 13, 2021 335.86 335.86 325.86 330.68 1,276,313 -0.93(-0.28%)
Apr 12, 2021 335.90 336.99 329.91 331.61 1,432,175 -7.45(-2.20%)
Apr 09, 2021 338.16 341.20 334.62 339.06 951,078 -1.14(-0.34%)
Apr 08, 2021 340.16 340.42 334.80 340.20 1,170,732 +5.76(+1.72%)
Apr 07, 2021 334.12 338.91 330.25 334.44 1,025,627 +1.38(+0.42%)
Apr 06, 2021 339.32 339.97 327.25 333.05 1,759,028 -8.15(-2.39%)
Apr 05, 2021 335.40 345.63 332.54 341.20 1,556,998 +7.49(+2.24%)
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.