Indicators

KLA-Tencor Corp (NQ: KLAC )

743.68 -5.80 (-0.77%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	355.75	378.48		378.03	2,282,365	+21.97(+6.17%)
Jan 28, 2022	342.37	356.35	334.10	356.07	2,174,413	+4.71(+1.34%)
Jan 27, 2022	364.95	367.90	348.59	351.36	3,168,029	-18.26(-4.94%)
Jan 26, 2022	372.70	386.55	363.38	369.61	2,448,779	+10.19(+2.83%)
Jan 25, 2022	367.10	370.97	358.98	359.43	1,833,762	-20.38(-5.37%)
Jan 24, 2022	357.08	382.21	352.43	379.81	3,409,160	+17.55(+4.84%)
Jan 21, 2022	368.08	377.29	359.94	362.26	1,992,367	-9.95(-2.67%)
Jan 20, 2022	388.45	395.85	371.29	372.22	1,624,907	-9.62(-2.52%)
Jan 19, 2022	405.71	409.68	381.50	381.84	1,556,316	-19.22(-4.79%)
Jan 18, 2022	424.53	424.53	400.11	401.06	1,761,025	-31.10(-7.20%)
Jan 14, 2022				432.16	0	+22.84(+5.58%)
Jan 13, 2022	433.37	443.93	408.27	409.31	2,358,458	-12.02(-2.85%)
Jan 12, 2022	417.22	424.38	417.22	421.34	1,248,755	+8.01(+1.94%)
Jan 11, 2022	402.88	413.58	398.65	413.32	1,048,733	+6.68(+1.64%)
Jan 10, 2022	398.37	407.41	393.02	406.64	1,380,978	+1.77(+0.44%)
Jan 07, 2022	417.40	422.96	404.18	404.88	1,189,351	-14.87(-3.54%)
Jan 06, 2022	408.49	422.49	405.71	419.74	1,306,237	+11.15(+2.73%)
Jan 05, 2022	419.69	422.53	407.57	408.60	1,208,290	-10.20(-2.43%)
Jan 04, 2022	421.84	424.23	405.55	418.79	993,619	-3.74(-0.88%)

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.