KLA-Tencor Corp (NQ: KLAC )

389.56 -1.17 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 380.66 391.36 379.32 389.56 921,425 -1.17(-0.30%)
Dec 01, 2022 395.00 395.92 383.26 390.73 1,837,654 -2.42(-0.62%)
Nov 30, 2022 375.87 394.82 372.36 393.15 2,795,133 +18.82(+5.03%)
Nov 29, 2022 374.84 377.01 370.87 374.33 813,208 -0.60(-0.16%)
Nov 28, 2022 375.21 380.54 372.95 374.93 1,413,621 -5.09(-1.34%)
Nov 25, 2022 382.00 384.52 380.00 380.02 624,365 -5.61(-1.45%)
Nov 23, 2022 380.50 388.87 380.10 385.63 1,400,969 +3.45(+0.90%)
Nov 22, 2022 376.06 383.13 369.00 382.18 1,380,313 +10.07(+2.71%)
Nov 21, 2022 371.62 376.35 370.78 372.11 1,082,636 -4.23(-1.12%)
Nov 18, 2022 382.56 382.84 371.79 376.34 1,121,628 +0.35(+0.09%)
Nov 17, 2022 361.77 376.46 360.01 375.99 987,610 +5.57(+1.50%)
Nov 16, 2022 371.79 377.61 367.57 370.42 2,455,672 -15.13(-3.92%)
Nov 15, 2022 390.11 392.50 379.86 385.55 1,742,717 +7.64(+2.02%)
Nov 14, 2022 375.84 385.73 375.84 377.91 1,263,333 -1.00(-0.26%)
Nov 11, 2022 369.26 381.63 364.90 378.91 1,671,024 +11.92(+3.25%)
Nov 10, 2022 356.34 367.91 348.44 366.99 2,743,438 +30.62(+9.10%)
Nov 09, 2022 335.04 342.45 333.49 336.37 1,476,031 -4.59(-1.35%)
Nov 08, 2022 342.33 344.49 334.55 340.96 1,490,563 +4.94(+1.47%)
Nov 07, 2022 329.63 336.73 327.31 336.02 1,962,229 +8.77(+2.68%)
Nov 04, 2022 324.22 327.25 317.67 327.25 1,882,277 +13.88(+4.43%)
Nov 03, 2022 306.27 318.87 306.25 313.37 1,717,679 +2.01(+0.65%)
Nov 02, 2022 320.91 326.51 308.80 311.35 1,853,134 -8.73(-2.73%)
Nov 01, 2022 322.37 323.56 317.97 320.08 1,672,647 +4.71(+1.49%)
Oct 31, 2022 316.77 318.49 312.93 315.37 1,369,028 -5.03(-1.57%)
Oct 28, 2022 309.67 322.04 308.91 320.40 2,890,037 +12.55(+4.08%)
Oct 27, 2022 314.70 314.70 303.24 307.85 2,306,326 +2.50(+0.82%)
Oct 26, 2022 299.97 310.09 298.02 305.35 1,966,287 +1.52(+0.50%)
Oct 25, 2022 296.66 306.69 296.28 303.83 1,780,947 +9.45(+3.21%)
Oct 24, 2022 290.39 296.00 288.32 294.38 1,373,802 +4.74(+1.64%)
Oct 21, 2022 276.47 290.53 274.18 289.64 2,074,834 +13.57(+4.92%)
Oct 20, 2022 273.48 281.60 270.60 276.06 1,948,999 +5.03(+1.86%)
Oct 19, 2022 267.20 273.18 262.93 271.03 1,997,804 +3.19(+1.19%)
Oct 18, 2022 271.12 273.62 261.69 267.84 1,769,629 +5.52(+2.10%)
Oct 17, 2022 269.75 271.61 261.00 262.32 2,565,474 -0.48(-0.18%)
Oct 14, 2022 279.75 279.95 262.28 262.80 2,354,136 -14.79(-5.33%)
Oct 13, 2022 258.42 283.20 249.34 277.59 4,604,611 +3.72(+1.36%)
Oct 12, 2022 280.23 280.97 272.87 273.87 2,435,286 -6.09(-2.18%)
Oct 11, 2022 289.59 297.95 275.67 279.96 3,573,211 -18.36(-6.15%)
Oct 10, 2022 312.73 312.73 295.19 298.32 2,103,930 -14.77(-4.72%)
Oct 07, 2022 317.21 320.65 309.89 313.09 2,202,044 -13.28(-4.07%)
Oct 06, 2022 327.08 333.75 325.51 326.37 1,322,032 -1.56(-0.47%)
Oct 05, 2022 318.99 331.98 315.28 327.93 1,353,615 +1.75(+0.54%)
Oct 04, 2022 328.58 329.71 322.22 326.17 1,554,680 +10.72(+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.