KLA-Tencor Corp (NQ: KLAC )

352.85 USD -1.19 (-0.34%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 351.92 355.08 348.23 352.85 913,900 -1.19(-0.34%)
Apr 08, 2021 354.00 354.27 348.42 354.04 1,124,967 +6.00(+1.72%)
Apr 07, 2021 347.71 352.70 343.68 348.04 985,534 +1.44(+0.42%)
Apr 06, 2021 353.12 353.80 340.56 346.60 1,690,266 -8.48(-2.39%)
Apr 05, 2021 349.05 359.69 346.07 355.08 1,496,133 +7.79(+2.24%)
Apr 01, 2021 337.00 347.79 337.00 347.29 1,885,700 +16.89(+5.11%)
Mar 31, 2021 321.75 333.30 321.17 330.40 1,811,773 +13.33(+4.20%)
Mar 30, 2021 312.81 318.51 311.69 317.07 924,066 +2.76(+0.88%)
Mar 29, 2021 317.73 317.85 306.88 314.31 1,428,489 -5.63(-1.76%)
Mar 26, 2021 298.71 320.25 298.71 319.94 1,650,700 +20.53(+6.86%)
Mar 25, 2021 291.64 301.00 286.94 299.41 1,187,966 +1.52(+0.51%)
Mar 24, 2021 310.50 317.00 297.55 297.89 1,668,891 +0.83(+0.28%)
Mar 23, 2021 306.51 307.48 296.11 297.06 1,765,586 -8.30(-2.72%)
Mar 22, 2021 300.00 308.13 298.31 305.36 1,819,958 +12.48(+4.26%)
Mar 19, 2021 287.97 297.24 284.49 292.88 3,220,700 +4.14(+1.43%)
Mar 18, 2021 298.30 299.75 287.78 288.74 2,041,172 -16.65(-5.45%)
Mar 17, 2021 296.18 309.91 291.12 305.39 1,906,301 +3.44(+1.14%)
Mar 16, 2021 299.72 305.96 298.88 301.95 1,544,177 +2.99(+1.00%)
Mar 15, 2021 293.47 299.32 291.42 298.96 1,321,903 +4.69(+1.59%)
Mar 12, 2021 288.87 294.78 285.97 294.27 1,298,400 -2.09(-0.71%)
Mar 11, 2021 294.05 301.97 290.00 296.36 1,709,549 +12.91(+4.55%)
Mar 10, 2021 298.18 300.38 282.73 283.45 1,688,019 -10.65(-3.62%)
Mar 09, 2021 283.63 296.29 282.29 294.10 1,944,078 +20.06(+7.32%)
Mar 08, 2021 291.01 293.83 273.24 274.04 2,182,464 -21.83(-7.38%)
Mar 05, 2021 292.69 297.25 278.18 295.87 1,631,300 +8.25(+2.87%)
Mar 04, 2021 302.18 306.26 282.33 287.62 1,653,909 -16.19(-5.33%)
Mar 03, 2021 310.49 315.06 303.53 303.81 1,155,159 -6.01(-1.94%)
Mar 02, 2021 325.88 326.68 309.65 309.82 1,175,873 -16.17(-4.96%)
Mar 01, 2021 316.02 326.40 315.01 325.99 1,293,975 +14.76(+4.74%)
Feb 26, 2021 309.58 314.73 303.17 311.23 1,316,200 +6.44(+2.11%)
Feb 25, 2021 322.69 326.35 302.48 304.79 1,528,003 -23.64(-7.20%)
Feb 24, 2021 313.84 328.73 310.08 328.43 1,170,129 +9.65(+3.03%)
Feb 23, 2021 304.98 321.47 303.67 318.78 1,745,747 +2.62(+0.83%)
Feb 22, 2021 325.00 326.98 313.85 316.16 1,123,071 -14.51(-4.39%)
Feb 19, 2021 330.62 338.00 327.99 330.67 1,512,400 +5.51(+1.69%)
Feb 18, 2021 326.10 328.00 321.14 325.16 1,005,501 -5.14(-1.56%)
Feb 17, 2021 332.13 334.70 323.37 330.30 1,062,837 -6.88(-2.04%)
Feb 16, 2021 332.50 342.21 332.50 337.18 1,395,231 +5.37(+1.62%)
Feb 12, 2021 321.53 334.77 318.92 331.81 1,503,100 +7.33(+2.26%)
Feb 11, 2021 299.41 326.49 299.41 324.48 2,284,815 +26.87(+9.03%)
Feb 10, 2021 302.13 304.14 296.00 297.61 546,851 -0.70(-0.23%)
Feb 09, 2021 300.29 305.45 296.52 298.31 735,479 -3.95(-1.31%)
Feb 08, 2021 289.94 302.59 288.66 302.26 1,017,772 +14.23(+4.94%)
Feb 05, 2021 296.03 298.14 286.59 288.03 890,400 -6.20(-2.11%)
Feb 04, 2021 288.44 298.18 286.32 294.23 1,401,804 +7.93(+2.77%)
Feb 03, 2021 301.60 301.60 285.54 286.30 1,279,486 -12.48(-4.18%)
Feb 02, 2021 296.00 299.62 293.62 298.78 1,106,902 +6.16(+2.11%)
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.