Skip to main content

KLA-Tencor Corp (NQ: KLAC )

698.57 +1.70 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 583.48 585.40 575.74 580.01 514,045 -4.96(-0.85%)
Dec 28, 2023 595.78 596.11 584.68 584.97 515,249 -5.19(-0.88%)
Dec 27, 2023 592.85 593.57 587.13 590.16 636,677 +0.10(+0.02%)
Dec 26, 2023 585.60 592.59 584.88 590.06 656,166 +8.70(+1.50%)
Dec 22, 2023 578.41 583.70 577.18 581.36 410,705 +2.19(+0.38%)
Dec 21, 2023 574.22 580.86 571.25 579.16 641,873 +17.11(+3.04%)
Dec 20, 2023 570.78 577.22 561.44 562.05 1,037,879 -14.78(-2.56%)
Dec 19, 2023 578.57 581.72 575.72 576.83 879,732 +1.38(+0.24%)
Dec 18, 2023 590.20 591.68 574.28 575.45 930,515 -8.38(-1.44%)
Dec 15, 2023 583.70 588.84 580.62 583.83 1,390,945 +2.70(+0.47%)
Dec 14, 2023 573.77 585.05 573.77 581.13 1,502,480 +11.69(+2.05%)
Dec 13, 2023 560.85 572.28 557.61 569.43 783,662 +9.63(+1.72%)
Dec 12, 2023 556.96 563.21 556.92 559.81 873,697 +1.84(+0.33%)
Dec 11, 2023 544.35 562.36 541.49 557.97 1,136,780 +24.73(+4.64%)
Dec 08, 2023 534.34 537.98 530.82 533.25 1,040,644 -6.78(-1.26%)
Dec 07, 2023 533.90 542.11 528.89 540.03 681,034 +12.59(+2.39%)
Dec 06, 2023 543.33 544.38 526.27 527.44 768,406 -8.60(-1.60%)
Dec 05, 2023 531.11 536.18 525.94 536.04 580,216 -2.35(-0.44%)
Dec 04, 2023 542.00 544.29 526.88 538.39 891,264 -9.39(-1.71%)
Dec 01, 2023 542.03 549.01 539.36 547.78 621,250 +4.37(+0.80%)
Nov 30, 2023 542.91 546.07 535.58 543.41 2,213,443 +0.55(+0.10%)
Nov 29, 2023 555.14 556.26 541.41 542.86 1,280,302 -3.06(-0.56%)
Nov 28, 2023 547.94 553.37 542.64 545.93 967,612 -9.79(-1.76%)
Nov 27, 2023 554.10 560.75 552.07 555.72 589,728 +1.31(+0.24%)
Nov 24, 2023 551.25 555.98 550.25 554.41 307,148 +1.47(+0.27%)
Nov 22, 2023 555.09 561.59 548.75 552.94 595,754 +3.47(+0.63%)
Nov 21, 2023 554.14 554.71 546.33 549.47 912,328 -7.04(-1.27%)
Nov 20, 2023 541.00 558.18 541.00 556.51 819,217 +13.18(+2.43%)
Nov 17, 2023 530.59 545.00 528.59 543.33 1,318,548 -0.85(-0.16%)
Nov 16, 2023 543.59 549.07 542.59 544.18 1,193,087 -0.01(-0.00%)
Nov 15, 2023 547.67 549.45 540.38 544.19 883,240 -0.04(-0.01%)
Nov 14, 2023 539.59 545.04 533.09 544.23 1,132,933 +18.60(+3.54%)
Nov 13, 2023 527.37 529.35 521.43 525.63 1,050,390 -5.97(-1.12%)
Nov 10, 2023 513.49 533.48 509.48 531.60 1,301,631 +27.72(+5.50%)
Nov 09, 2023 508.81 518.42 503.00 503.88 1,023,827 -4.75(-0.93%)
Nov 08, 2023 502.92 509.14 502.16 508.63 885,613 +8.00(+1.60%)
Nov 07, 2023 496.83 504.88 496.10 500.63 614,474 +4.24(+0.85%)
Nov 06, 2023 498.32 501.17 492.65 496.39 709,424 -0.76(-0.15%)
Nov 03, 2023 491.74 500.99 491.15 497.14 764,667 +10.23(+2.10%)
Nov 02, 2023 486.21 490.96 481.93 486.92 1,260,669 +12.75(+2.69%)
Nov 01, 2023 469.95 474.86 463.46 474.17 1,245,092 +6.80(+1.45%)
Oct 31, 2023 457.42 472.08 451.25 467.37 1,321,747 +10.11(+2.21%)
Oct 30, 2023 456.00 460.93 449.79 457.26 691,397 +1.60(+0.35%)
Oct 27, 2023 456.38 461.93 452.75 455.66 749,976 -0.31(-0.07%)
Oct 26, 2023 456.37 476.06 449.77 455.97 1,596,869 +3.38(+0.75%)
Oct 25, 2023 461.71 464.89 450.21 452.59 1,522,341 -15.34(-3.28%)
Oct 24, 2023 465.67 469.99 461.29 467.93 859,915 +7.66(+1.66%)
Oct 23, 2023 456.73 466.75 452.82 460.27 623,236 +0.12(+0.03%)
Oct 20, 2023 462.75 468.51 459.19 460.15 919,154 -2.60(-0.56%)
Oct 19, 2023 483.53 483.53 459.79 462.75 1,251,632 -14.28(-2.99%)
Oct 18, 2023 476.10 480.61 468.25 477.02 803,886 -6.92(-1.43%)
Oct 17, 2023 481.54 485.15 470.77 483.94 781,244 -4.84(-0.99%)
Oct 16, 2023 484.40 492.51 482.92 488.77 809,993 +4.38(+0.90%)
Oct 13, 2023 498.63 502.15 482.12 484.40 1,163,047 -14.23(-2.85%)
Oct 12, 2023 482.60 504.41 482.60 498.63 1,435,441 +18.39(+3.83%)
Oct 11, 2023 474.39 480.80 473.51 480.24 917,413 +8.45(+1.79%)
Oct 10, 2023 466.75 475.23 464.81 471.79 843,517 +7.33(+1.58%)
Oct 09, 2023 460.25 465.33 456.73 464.46 637,754 -1.27(-0.27%)
Oct 06, 2023 453.69 468.81 447.12 465.73 1,000,868 +6.94(+1.51%)
Oct 05, 2023 459.02 462.27 453.91 458.80 886,279 +0.03(+0.01%)
Oct 04, 2023 453.00 459.74 450.09 458.76 752,100 +9.16(+2.04%)
Oct 03, 2023 453.40 461.22 446.09 449.60 762,619 -8.75(-1.91%)
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.