Skip to main content

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 327.08 330.90 322.85 323.44 996,201 -0.76(-0.24%)
Sep 29, 2021 337.14 338.16 323.73 324.20 1,243,441 -11.34(-3.38%)
Sep 28, 2021 340.68 345.12 334.87 335.54 1,675,710 -18.13(-5.13%)
Sep 27, 2021 352.44 357.18 350.79 353.67 872,865 -3.63(-1.01%)
Sep 24, 2021 355.50 358.38 354.65 357.30 448,734 -1.40(-0.39%)
Sep 23, 2021 354.52 360.08 353.66 358.70 980,731 +5.29(+1.50%)
Sep 22, 2021 347.24 354.18 344.21 353.41 787,691 +8.63(+2.50%)
Sep 21, 2021 347.07 347.54 338.07 344.78 1,200,125 +1.35(+0.39%)
Sep 20, 2021 348.47 349.59 338.19 343.42 1,357,256 -14.15(-3.96%)
Sep 17, 2021 362.01 362.20 354.47 357.57 2,236,859 -2.14(-0.59%)
Sep 16, 2021 352.92 361.36 351.18 359.70 2,038,132 +4.52(+1.27%)
Sep 15, 2021 345.52 355.37 342.33 355.18 1,619,840 +10.59(+3.07%)
Sep 14, 2021 348.59 352.71 341.81 344.59 1,395,493 +0.76(+0.22%)
Sep 13, 2021 342.87 346.46 337.74 343.83 1,007,603 +4.69(+1.38%)
Sep 10, 2021 339.38 347.21 338.71 339.14 1,284,909 +2.82(+0.84%)
Sep 09, 2021 324.80 337.34 324.46 336.32 1,241,143 +10.71(+3.29%)
Sep 08, 2021 329.87 329.87 323.49 325.60 801,343 -4.89(-1.48%)
Sep 07, 2021 331.29 331.72 326.72 330.50 589,777 +0.06(+0.02%)
Sep 03, 2021 324.98 331.17 324.98 330.44 498,379 +3.91(+1.20%)
Sep 02, 2021 326.70 328.42 324.26 326.53 486,707 +2.19(+0.67%)
Sep 01, 2021 329.66 330.28 324.05 324.35 690,987 -4.36(-1.33%)
Aug 31, 2021 332.29 332.29 322.68 328.71 1,037,513 -2.08(-0.63%)
Aug 30, 2021 333.91 335.42 327.61 330.79 535,842 -0.79(-0.24%)
Aug 27, 2021 324.52 332.16 323.77 331.58 716,316 +8.88(+2.75%)
Aug 26, 2021 323.51 325.58 321.10 322.70 512,441 -0.26(-0.08%)
Aug 25, 2021 314.92 324.43 314.92 322.96 867,995 +5.82(+1.84%)
Aug 24, 2021 318.77 323.23 315.57 317.14 642,733 -0.52(-0.16%)
Aug 23, 2021 313.24 318.70 312.68 317.66 1,318,374 +8.29(+2.68%)
Aug 20, 2021 313.98 316.60 305.02 309.38 821,475 -2.30(-0.74%)
Aug 19, 2021 304.37 312.89 303.12 311.68 754,924 +4.64(+1.51%)
Aug 18, 2021 309.90 315.67 306.67 307.04 1,156,268 -4.74(-1.52%)
Aug 17, 2021 315.07 315.07 306.37 311.78 1,298,587 -6.52(-2.05%)
Aug 16, 2021 316.20 320.56 315.04 318.29 1,110,333 +1.27(+0.40%)
Aug 13, 2021 316.31 318.24 315.01 317.03 616,905 +0.41(+0.13%)
Aug 12, 2021 325.29 327.55 316.30 316.62 1,407,639 -13.64(-4.13%)
Aug 11, 2021 331.40 332.54 324.12 330.26 863,555 +0.54(+0.16%)
Aug 10, 2021 338.53 339.30 328.27 329.72 1,532,270 -9.08(-2.68%)
Aug 09, 2021 340.73 343.18 338.58 338.80 776,800 -1.76(-0.52%)
Aug 06, 2021 338.82 341.96 338.43 340.56 942,479 -0.35(-0.10%)
Aug 05, 2021 342.67 343.72 336.86 340.91 757,812 -0.09(-0.03%)
Aug 04, 2021 334.33 343.12 334.33 341.00 1,205,486 +6.66(+1.99%)
Aug 03, 2021 334.66 336.87 330.58 334.33 960,137 +0.94(+0.28%)
Aug 02, 2021 335.56 343.79 332.31 333.39 1,170,601 -2.17(-0.65%)
Jul 30, 2021 327.20 343.80 323.42 335.56 2,756,752 +27.69(+8.99%)
Jul 29, 2021 302.11 308.56 299.14 307.87 1,159,548 +3.72(+1.22%)
Jul 28, 2021 299.74 305.44 298.27 304.15 671,096 +6.33(+2.13%)
Jul 27, 2021 303.89 303.89 291.58 297.82 1,121,971 -9.47(-3.08%)
Jul 26, 2021 308.58 310.66 304.19 307.29 679,693 -1.86(-0.60%)
Jul 23, 2021 305.46 310.35 304.03 309.15 731,636 +6.17(+2.04%)
Jul 22, 2021 303.60 306.62 300.70 302.98 819,849 -2.43(-0.80%)
Jul 21, 2021 293.32 306.78 292.86 305.41 1,674,882 +13.60(+4.66%)
Jul 20, 2021 284.61 293.80 282.09 291.81 1,247,827 +8.13(+2.87%)
Jul 19, 2021 278.05 283.71 277.04 283.68 1,382,262 +1.07(+0.38%)
Jul 16, 2021 294.23 296.74 281.72 282.61 1,861,850 -10.15(-3.47%)
Jul 15, 2021 297.06 298.78 290.80 292.76 944,519 -5.18(-1.74%)
Jul 14, 2021 302.39 306.78 297.33 297.93 790,892 -2.40(-0.80%)
Jul 13, 2021 300.82 303.55 298.78 300.33 589,706 -2.28(-0.75%)
Jul 12, 2021 298.80 302.92 297.72 302.62 916,458 +5.03(+1.69%)
Jul 09, 2021 292.72 298.38 290.68 297.58 754,002 +5.46(+1.87%)
Jul 08, 2021 290.13 294.09 287.92 292.12 929,704 -3.83(-1.29%)
Jul 07, 2021 302.75 303.54 294.81 295.95 1,026,062 -4.04(-1.35%)
Jul 06, 2021 301.39 304.84 294.21 299.99 1,111,610 -0.55(-0.18%)
Jul 02, 2021 302.38 302.63 296.86 300.53 1,092,708 +0.08(+0.03%)
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.