Indicators

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	355.76	378.49		378.04	2,282,304	+21.97(+6.17%)
Jan 28, 2022	342.38	356.36	334.11	356.08	2,174,355	+4.71(+1.34%)
Jan 27, 2022	364.96	367.92	348.60	351.37	3,167,944	-18.26(-4.94%)
Jan 26, 2022	372.71	386.56	363.39	369.62	2,448,714	+10.19(+2.83%)
Jan 25, 2022	367.11	370.98	358.99	359.44	1,833,713	-20.38(-5.37%)
Jan 24, 2022	357.09	382.22	352.44	379.82	3,409,069	+17.55(+4.84%)
Jan 21, 2022	368.09	377.30	359.95	362.27	1,992,314	-9.95(-2.67%)
Jan 20, 2022	388.46	395.87	371.30	372.23	1,624,864	-9.62(-2.52%)
Jan 19, 2022	405.72	409.69	381.51	381.85	1,556,275	-19.22(-4.79%)
Jan 18, 2022	424.54	424.54	400.12	401.07	1,760,978	-31.10(-7.20%)
Jan 14, 2022				432.17	0	+22.84(+5.58%)
Jan 13, 2022	433.38	443.94	408.29	409.32	2,358,395	-12.02(-2.85%)
Jan 12, 2022	417.23	424.39	417.23	421.35	1,248,721	+8.01(+1.94%)
Jan 11, 2022	402.90	413.59	398.66	413.34	1,048,705	+6.68(+1.64%)
Jan 10, 2022	398.38	407.42	393.03	406.65	1,380,941	+1.77(+0.44%)
Jan 07, 2022	417.42	422.97	404.19	404.89	1,189,319	-14.87(-3.54%)
Jan 06, 2022	408.50	422.50	405.72	419.76	1,306,202	+11.15(+2.73%)
Jan 05, 2022	419.70	422.54	407.58	408.61	1,208,257	-10.20(-2.43%)
Jan 04, 2022	421.85	424.24	405.56	418.80	993,593	-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.