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 (%)
Dec 29, 2023	582.30	584.21	574.57	578.83	515,091	-4.95(-0.85%)
Dec 28, 2023	594.57	594.89	583.49	583.78	516,297	-5.18(-0.88%)
Dec 27, 2023	591.65	592.37	585.94	588.96	637,973	+0.10(+0.02%)
Dec 26, 2023	584.41	591.39	583.69	588.86	657,501	+8.68(+1.50%)
Dec 22, 2023	577.24	582.52	576.00	580.18	411,541	+2.19(+0.38%)
Dec 21, 2023	573.06	579.68	570.09	577.99	643,179	+17.08(+3.04%)
Dec 20, 2023	569.62	576.04	560.30	560.91	1,039,991	-14.75(-2.56%)
Dec 19, 2023	577.40	580.54	574.55	575.66	881,522	+1.37(+0.24%)
Dec 18, 2023	589.00	590.48	573.12	574.28	932,408	-8.36(-1.44%)
Dec 15, 2023	582.52	587.64	579.44	582.65	1,393,775	+2.70(+0.47%)
Dec 14, 2023	572.61	583.86	572.61	579.95	1,505,536	+11.67(+2.05%)
Dec 13, 2023	559.72	571.12	556.47	568.28	785,257	+9.61(+1.72%)
Dec 12, 2023	555.83	562.07	555.79	558.67	875,475	+1.83(+0.33%)
Dec 11, 2023	543.25	561.22	540.39	556.84	1,139,092	+24.67(+4.64%)
Dec 08, 2023	533.26	536.89	529.74	532.16	1,042,762	-6.77(-1.26%)
Dec 07, 2023	532.82	541.00	527.82	538.93	682,419	+12.57(+2.39%)
Dec 06, 2023	542.23	543.27	525.20	526.37	769,969	-8.58(-1.60%)
Dec 05, 2023	530.03	535.09	524.87	534.95	581,397	-2.35(-0.44%)
Dec 04, 2023	540.89	543.18	525.81	537.30	893,077	-9.37(-1.71%)

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.