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 (%)
Feb 28, 2023 374.05 380.18 371.72 375.21 1,203,154 +0.29(+0.08%)
Feb 27, 2023 382.45 382.45 374.42 374.92 764,636 -0.75(-0.20%)
Feb 24, 2023 378.01 380.07 373.62 375.67 734,482 -8.43(-2.19%)
Feb 23, 2023 381.44 386.25 374.97 384.10 1,133,283 +10.50(+2.81%)
Feb 22, 2023 376.29 377.24 369.74 373.60 894,146 -0.58(-0.16%)
Feb 21, 2023 379.64 383.45 373.94 374.18 1,173,548 -9.47(-2.47%)
Feb 17, 2023 388.51 390.76 379.79 383.65 1,002,227 -4.86(-1.25%)
Feb 16, 2023 392.92 395.90 386.45 388.51 1,348,964 -11.50(-2.88%)
Feb 15, 2023 394.40 400.42 388.89 400.01 950,843 +2.11(+0.53%)
Feb 14, 2023 393.24 403.51 391.94 397.91 1,367,754 -0.37(-0.09%)
Feb 13, 2023 391.86 399.83 389.11 398.27 1,263,290 +6.94(+1.77%)
Feb 10, 2023 394.57 396.26 386.59 391.33 920,832 -6.69(-1.68%)
Feb 09, 2023 405.55 408.37 394.16 398.01 1,246,441 -0.79(-0.20%)
Feb 08, 2023 407.12 409.83 397.93 398.80 950,906 -12.12(-2.95%)
Feb 07, 2023 401.16 412.59 397.41 410.92 1,455,898 +11.08(+2.77%)
Feb 06, 2023 398.64 407.31 396.37 399.84 867,804 -2.64(-0.66%)
Feb 03, 2023 403.29 415.81 400.48 402.48 1,096,078 -5.91(-1.45%)
Feb 02, 2023 408.13 411.02 402.82 408.39 1,361,981 +4.43(+1.10%)
Feb 01, 2023 386.98 408.14 385.24 403.96 1,751,541 +17.04(+4.41%)
Jan 31, 2023 382.49 387.49 382.37 386.92 1,129,306 +4.73(+1.24%)
Jan 30, 2023 389.68 391.07 381.63 382.18 1,466,768 -11.52(-2.93%)
Jan 27, 2023 399.26 404.69 389.69 393.71 2,419,761 -28.97(-6.85%)
Jan 26, 2023 418.00 423.37 409.12 422.68 1,655,579 +6.05(+1.45%)
Jan 25, 2023 406.90 417.05 402.63 416.63 1,293,669 -0.51(-0.12%)
Jan 24, 2023 412.90 420.24 411.53 417.14 863,663 -2.41(-0.57%)
Jan 23, 2023 401.82 422.48 401.82 419.55 1,480,058 +11.56(+2.83%)
Jan 20, 2023 399.13 408.92 396.95 407.98 936,645 +11.58(+2.92%)
Jan 19, 2023 405.09 408.93 396.14 396.40 1,430,120 -12.78(-3.12%)
Jan 18, 2023 416.22 422.21 408.89 409.18 1,200,877 -0.88(-0.21%)
Jan 17, 2023 411.81 414.57 407.82 410.05 1,061,210 -4.03(-0.97%)
Jan 13, 2023 409.89 415.18 406.60 414.08 1,638,683 +0.96(+0.23%)
Jan 12, 2023 413.21 416.71 401.70 413.13 1,526,986 -0.08(-0.02%)
Jan 11, 2023 407.41 413.57 405.45 413.21 1,247,961 +2.84(+0.69%)
Jan 10, 2023 401.22 410.79 400.58 410.37 992,808 +7.83(+1.94%)
Jan 09, 2023 396.92 411.00 394.45 402.54 1,983,504 +10.59(+2.70%)
Jan 06, 2023 374.60 392.11 372.34 391.95 1,443,918 +23.78(+6.46%)
Jan 05, 2023 369.37 375.39 367.83 368.18 938,182 -6.66(-1.78%)
Jan 04, 2023 377.42 379.70 368.79 374.84 1,204,684 +3.63(+0.98%)
Jan 03, 2023 378.56 379.29 367.30 371.21 775,065 -0.47(-0.13%)
Dec 30, 2022 369.24 372.15 365.06 371.68 679,011 -2.79(-0.75%)
Dec 29, 2022 367.85 375.95 367.45 374.47 798,190 +11.98(+3.30%)
Dec 28, 2022 364.07 370.16 361.13 362.50 619,162 -3.34(-0.91%)
Dec 27, 2022 370.93 370.93 363.63 365.84 1,002,871 -6.20(-1.67%)
Dec 23, 2022 366.96 372.64 362.51 372.04 904,819 +3.49(+0.95%)
Dec 22, 2022 380.62 381.30 361.85 368.55 2,105,538 -22.60(-5.78%)
Dec 21, 2022 383.30 392.49 382.08 391.14 1,140,862 +10.71(+2.81%)
Dec 20, 2022 375.39 384.21 373.09 380.44 915,707 +2.22(+0.59%)
Dec 19, 2022 379.51 380.35 374.04 378.22 1,138,965 -1.85(-0.49%)
Dec 16, 2022 376.62 382.26 374.86 380.07 2,394,816 +0.78(+0.21%)
Dec 15, 2022 392.41 393.97 377.82 379.30 2,121,640 -21.15(-5.28%)
Dec 14, 2022 402.58 408.17 396.03 400.45 1,579,261 -2.78(-0.69%)
Dec 13, 2022 409.77 413.62 397.83 403.23 2,254,384 +8.00(+2.03%)
Dec 12, 2022 379.94 395.32 378.27 395.23 1,578,138 +7.39(+1.91%)
Dec 09, 2022 386.35 394.86 382.10 387.83 1,400,281 -2.47(-0.63%)
Dec 08, 2022 385.52 391.88 382.69 390.31 1,146,203 +7.72(+2.02%)
Dec 07, 2022 373.78 383.50 373.07 382.59 839,913 +4.78(+1.27%)
Dec 06, 2022 385.12 385.78 374.79 377.81 1,188,114 -5.25(-1.37%)
Dec 05, 2022 380.98 386.67 379.13 383.06 1,254,133 -0.98(-0.25%)
Dec 02, 2022 375.26 385.81 373.94 384.04 934,677 -1.15(-0.30%)
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.