Indicators

KLA-Tencor Corp (NQ: KLAC )

713.20 +16.61 (+2.38%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	354.45	380.06	352.62	375.50	1,866,136	+13.28(+3.67%)
Jul 28, 2022	353.56	363.53	346.56	362.22	1,343,250	+8.65(+2.45%)
Jul 27, 2022	342.93	356.85	342.63	353.56	1,346,713	+14.91(+4.40%)
Jul 26, 2022	342.52	344.98	336.95	338.65	852,966	-4.59(-1.34%)
Jul 25, 2022	341.03	344.24	335.80	343.25	1,007,200	-3.35(-0.97%)
Jul 22, 2022	352.91	352.91	344.39	346.59	1,499,785	-6.38(-1.81%)
Jul 21, 2022	350.67	353.79	345.11	352.98	1,270,271	+4.00(+1.15%)
Jul 20, 2022	336.45	350.10	334.89	348.97	1,725,377	+10.64(+3.15%)
Jul 19, 2022	327.12	338.93	326.34	338.33	2,087,890	+15.75(+4.88%)
Jul 18, 2022	324.55	333.70	319.66	322.58	1,719,199	+3.19(+1.00%)
Jul 15, 2022	315.51	319.43	310.00	319.39	1,265,031	+6.99(+2.24%)
Jul 14, 2022	304.52	314.54	295.77	312.40	1,663,508	+5.84(+1.91%)
Jul 13, 2022	301.18	309.93	299.97	306.55	1,078,581	-0.65(-0.21%)
Jul 12, 2022	308.54	312.80	304.96	307.20	1,101,491	+0.60(+0.19%)
Jul 11, 2022	306.35	309.86	301.54	306.60	1,414,206	-3.59(-1.16%)
Jul 08, 2022	302.79	312.13	301.97	310.19	1,028,666	+2.61(+0.85%)
Jul 07, 2022	295.02	309.01	293.00	307.58	1,926,588	+20.73(+7.23%)
Jul 06, 2022	289.20	291.02	284.72	286.85	2,248,372	-2.51(-0.87%)
Jul 05, 2022	280.27	289.53	276.90	289.36	2,270,770	-0.69(-0.24%)

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.