Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	445.41	452.03	438.83	439.60	1,757,231	-15.62(-3.43%)
May 30, 2023	464.23	470.34	450.19	455.22	1,242,487	-2.44(-0.53%)
May 26, 2023	431.67	461.44	431.14	457.66	2,180,317	+26.73(+6.20%)
May 25, 2023	415.00	432.96	414.92	430.93	1,638,648	+25.16(+6.20%)
May 24, 2023	403.74	407.33	401.70	405.77	894,076	-5.75(-1.40%)
May 23, 2023	414.37	417.58	411.15	411.51	758,901	-6.07(-1.45%)
May 22, 2023	416.60	422.89	415.65	417.59	690,687	-2.81(-0.67%)
May 19, 2023	425.71	426.16	418.87	420.40	1,072,833	-4.89(-1.15%)
May 18, 2023	413.32	426.11	413.32	425.29	1,197,068	+11.65(+2.82%)
May 17, 2023	408.19	417.32	405.65	413.64	1,179,675	+7.96(+1.96%)
May 16, 2023	400.47	410.10	400.47	405.68	1,288,070	+4.67(+1.17%)
May 15, 2023	385.98	401.62	382.85	401.01	1,214,210	+16.86(+4.39%)
May 12, 2023	385.04	387.72	379.95	384.15	692,035	+1.86(+0.49%)
May 11, 2023	381.63	385.37	377.62	382.29	752,558	+0.16(+0.04%)
May 10, 2023	376.81	384.09	376.32	382.13	890,656	+10.51(+2.83%)
May 09, 2023	375.17	377.02	370.37	371.62	807,767	-7.68(-2.03%)
May 08, 2023	382.04	382.95	376.96	379.30	695,348	-2.12(-0.56%)
May 05, 2023	377.40	383.91	375.41	381.42	902,996	+12.29(+3.33%)
May 04, 2023	374.01	374.55	365.60	369.13	732,394	-4.89(-1.31%)
May 03, 2023	374.54	382.05	373.06	374.01	727,450	-0.28(-0.07%)
May 02, 2023	381.41	381.86	372.44	374.29	848,940	-5.91(-1.56%)

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.

KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Sections

Services

Contact Information

Follow Us