Skip to main content

KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 297.61 306.50 297.03 297.32 1,670,754 -7.94(-2.60%)
Sep 29, 2022 305.47 306.75 300.75 305.26 1,816,745 -4.89(-1.58%)
Sep 28, 2022 300.55 311.20 298.15 310.15 1,723,554 +7.18(+2.37%)
Sep 27, 2022 305.45 306.11 297.19 302.97 1,388,834 +4.73(+1.58%)
Sep 26, 2022 303.49 307.49 297.60 298.24 1,502,773 -3.96(-1.31%)
Sep 23, 2022 304.84 305.54 296.88 302.20 1,872,774 -5.37(-1.75%)
Sep 22, 2022 314.72 315.48 306.79 307.58 2,331,401 -9.62(-3.03%)
Sep 21, 2022 326.59 331.62 317.18 317.19 1,833,017 -6.92(-2.13%)
Sep 20, 2022 325.86 326.65 322.22 324.11 1,183,310 -4.37(-1.33%)
Sep 19, 2022 327.39 332.21 324.35 328.48 1,442,720 -1.16(-0.35%)
Sep 16, 2022 329.04 332.23 322.49 329.64 4,294,630 -1.80(-0.54%)
Sep 15, 2022 338.59 338.59 328.51 331.44 1,605,744 -9.09(-2.67%)
Sep 14, 2022 337.51 343.62 331.89 340.53 1,835,319 +5.83(+1.74%)
Sep 13, 2022 336.96 342.21 333.57 334.70 2,368,140 -16.50(-4.70%)
Sep 12, 2022 350.68 353.11 346.56 351.20 1,161,724 -1.18(-0.33%)
Sep 09, 2022 350.60 356.36 350.60 352.38 1,685,002 +7.45(+2.16%)
Sep 08, 2022 329.94 345.26 326.96 344.93 2,298,583 +13.04(+3.93%)
Sep 07, 2022 326.29 334.87 322.97 331.89 1,633,540 +7.11(+2.19%)
Sep 06, 2022 327.95 331.14 320.98 324.78 1,427,899 -4.59(-1.39%)
Sep 02, 2022 335.77 339.26 327.14 329.37 1,324,057 -1.83(-0.55%)
Sep 01, 2022 328.98 331.95 323.22 331.19 1,903,817 -6.90(-2.04%)
Aug 31, 2022 343.70 343.70 333.89 338.09 1,592,604 -2.96(-0.87%)
Aug 30, 2022 351.03 351.13 337.42 341.05 1,441,953 -6.13(-1.77%)
Aug 29, 2022 347.29 353.41 345.11 347.18 1,343,303 -5.70(-1.61%)
Aug 26, 2022 368.63 370.38 352.70 352.88 1,633,017 -17.51(-4.73%)
Aug 25, 2022 357.75 370.73 356.37 370.38 1,308,234 +14.08(+3.95%)
Aug 24, 2022 353.94 359.15 351.40 356.31 955,159 +0.22(+0.06%)
Aug 23, 2022 355.34 362.71 354.93 356.09 876,803 +2.60(+0.74%)
Aug 22, 2022 357.32 359.94 351.79 353.49 1,362,630 -11.80(-3.23%)
Aug 19, 2022 369.79 372.16 362.74 365.29 1,279,805 -10.03(-2.67%)
Aug 18, 2022 369.89 377.31 367.08 375.32 1,139,335 +6.81(+1.85%)
Aug 17, 2022 370.25 372.51 362.71 368.51 1,219,799 -5.54(-1.48%)
Aug 16, 2022 377.21 379.21 371.76 374.05 888,239 -3.53(-0.93%)
Aug 15, 2022 371.37 378.88 367.52 377.57 1,326,856 +3.06(+0.82%)
Aug 12, 2022 367.81 377.05 365.95 374.51 1,157,429 +9.58(+2.62%)
Aug 11, 2022 367.60 377.53 363.30 364.93 1,352,098 -1.72(-0.47%)
Aug 10, 2022 360.28 367.62 356.06 366.65 1,792,811 +15.85(+4.52%)
Aug 09, 2022 366.67 366.70 348.22 350.80 3,263,072 -28.74(-7.57%)
Aug 08, 2022 382.65 388.37 373.40 379.55 1,634,371 -7.89(-2.04%)
Aug 05, 2022 380.93 389.13 377.90 387.44 1,242,005 -1.62(-0.42%)
Aug 04, 2022 389.65 390.59 385.33 389.06 1,180,618 +1.49(+0.38%)
Aug 03, 2022 375.07 389.46 375.07 387.58 1,383,625 +12.91(+3.45%)
Aug 02, 2022 375.66 381.86 371.34 374.66 1,231,561 -2.89(-0.76%)
Aug 01, 2022 373.19 382.50 370.53 377.55 1,051,442 +2.06(+0.55%)
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.