KLA-Tencor Corp (NQ: KLAC )

372.02 USD +4.68 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 365.00 373.73 363.20 372.02 1,970,663 +4.68(+1.27%)
Sep 15, 2021 357.35 367.54 354.05 367.34 1,566,218 +10.95(+3.07%)
Sep 14, 2021 360.52 364.79 353.51 356.39 1,349,298 +0.79(+0.22%)
Sep 13, 2021 354.61 358.32 349.30 355.60 974,248 +4.85(+1.38%)
Sep 10, 2021 351.00 359.10 350.31 350.75 1,242,374 +2.92(+0.84%)
Sep 09, 2021 335.92 348.89 335.57 347.83 1,200,057 +11.08(+3.29%)
Sep 08, 2021 341.16 341.16 334.56 336.75 774,816 -5.06(-1.48%)
Sep 07, 2021 342.63 343.08 337.91 341.81 570,254 +0.06(+0.02%)
Sep 03, 2021 336.11 342.51 336.11 341.75 481,881 +4.04(+1.20%)
Sep 02, 2021 337.89 339.66 335.36 337.71 470,596 +2.26(+0.67%)
Sep 01, 2021 340.95 341.59 335.14 335.45 668,113 -4.51(-1.33%)
Aug 31, 2021 343.67 343.67 333.73 339.96 1,003,168 -2.15(-0.63%)
Aug 30, 2021 345.34 346.90 338.83 342.11 518,104 -0.82(-0.24%)
Aug 27, 2021 335.63 343.53 334.86 342.93 692,604 +9.18(+2.75%)
Aug 26, 2021 334.59 336.73 332.09 333.75 495,478 -0.27(-0.08%)
Aug 25, 2021 325.70 335.54 325.70 334.02 839,262 +6.02(+1.84%)
Aug 24, 2021 329.68 334.30 326.37 328.00 621,457 -0.54(-0.16%)
Aug 23, 2021 323.96 329.61 323.38 328.54 1,274,732 +8.57(+2.68%)
Aug 20, 2021 324.73 327.44 315.46 319.97 794,282 -2.38(-0.74%)
Aug 19, 2021 314.79 323.60 313.50 322.35 729,934 +4.80(+1.51%)
Aug 18, 2021 320.52 326.48 317.17 317.55 1,117,992 -4.90(-1.52%)
Aug 17, 2021 325.86 325.86 316.86 322.45 1,255,600 -6.74(-2.05%)
Aug 16, 2021 327.03 331.54 325.83 329.19 1,073,578 +1.31(+0.40%)
Aug 13, 2021 327.14 329.13 325.80 327.88 596,484 -0.63(-0.19%)
Aug 12, 2021 337.50 339.85 328.18 328.51 1,356,691 -14.15(-4.13%)
Aug 11, 2021 343.85 345.03 336.29 342.66 832,300 +0.56(+0.16%)
Aug 10, 2021 351.24 352.04 340.60 342.10 1,476,812 -9.42(-2.68%)
Aug 09, 2021 353.52 356.07 351.30 351.52 748,685 -1.83(-0.52%)
Aug 06, 2021 351.54 354.80 351.14 353.35 908,367 -0.36(-0.10%)
Aug 05, 2021 355.54 356.63 349.51 353.71 730,384 -0.09(-0.03%)
Aug 04, 2021 346.89 356.00 346.89 353.80 1,161,855 +6.91(+1.99%)
Aug 03, 2021 347.23 349.52 343.00 346.89 925,386 +0.98(+0.28%)
Aug 02, 2021 348.16 356.70 344.79 345.91 1,128,233 -2.25(-0.65%)
Jul 30, 2021 339.49 356.71 335.56 348.16 2,656,975 +28.73(+8.99%)
Jul 29, 2021 313.45 320.15 310.37 319.43 1,117,580 +3.86(+1.22%)
Jul 28, 2021 311.00 316.91 309.47 315.57 646,807 +6.57(+2.13%)
Jul 27, 2021 315.30 315.30 302.53 309.00 1,081,363 -9.83(-3.08%)
Jul 26, 2021 320.17 322.33 315.61 318.83 655,093 -1.93(-0.60%)
Jul 23, 2021 316.93 322.00 315.45 320.76 705,156 +6.40(+2.04%)
Jul 22, 2021 315.00 318.14 311.99 314.36 790,176 -2.52(-0.80%)
Jul 21, 2021 304.34 318.23 303.86 316.88 1,614,262 +14.11(+4.66%)
Jul 20, 2021 295.30 304.83 292.68 302.77 1,202,664 +8.44(+2.87%)
Jul 19, 2021 288.49 294.36 287.44 294.33 1,332,233 +1.11(+0.38%)
Jul 16, 2021 305.28 307.89 292.30 293.22 1,794,463 -10.53(-3.47%)
Jul 15, 2021 308.21 310.00 301.72 303.75 910,334 -5.37(-1.74%)
Jul 14, 2021 313.75 318.30 308.50 309.12 762,267 -2.49(-0.80%)
Jul 13, 2021 312.12 314.95 310.00 311.61 568,363 -2.37(-0.75%)
Jul 12, 2021 310.02 314.29 308.90 313.98 883,288 +5.22(+1.69%)
Jul 09, 2021 303.71 309.58 301.60 308.76 726,712 +5.67(+1.87%)
Jul 08, 2021 301.03 305.13 298.73 303.09 896,055 -3.97(-1.29%)
Jul 07, 2021 314.12 314.94 305.88 307.06 988,925 -4.19(-1.35%)
Jul 06, 2021 312.71 316.28 305.26 311.25 1,071,377 -0.57(-0.18%)
Jul 02, 2021 313.73 314.00 308.01 311.82 1,053,159 +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.