Skip to main content

KLA-Tencor Corp (NQ: KLAC )

628.16 -16.06 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 646.20 647.71 623.17 628.16 1,072,706 -16.06(-2.49%)
Apr 18, 2024 655.79 658.41 642.00 644.22 902,954 -14.76(-2.24%)
Apr 17, 2024 681.77 684.85 658.00 658.98 1,193,192 -34.33(-4.95%)
Apr 16, 2024 678.49 696.91 678.49 693.31 922,612 +14.82(+2.18%)
Apr 15, 2024 689.88 698.70 672.53 678.49 885,891 -2.29(-0.34%)
Apr 12, 2024 684.44 689.27 677.42 680.78 810,828 -19.83(-2.83%)
Apr 11, 2024 694.83 701.62 687.85 700.61 831,430 +13.49(+1.96%)
Apr 10, 2024 685.90 695.00 684.21 687.12 610,028 -9.71(-1.39%)
Apr 09, 2024 700.00 700.00 682.71 696.83 708,886 +6.01(+0.87%)
Apr 08, 2024 688.35 692.41 678.49 690.82 518,286 +7.98(+1.17%)
Apr 05, 2024 674.07 688.83 674.07 682.84 790,883 +10.09(+1.50%)
Apr 04, 2024 706.28 707.85 668.43 672.75 1,103,002 -24.78(-3.55%)
Apr 03, 2024 690.18 707.13 686.99 697.53 782,354 +3.60(+0.52%)
Apr 02, 2024 694.23 697.26 686.10 693.93 950,811 -16.95(-2.38%)
Apr 01, 2024 700.00 718.18 699.75 710.88 772,237 +12.31(+1.76%)
Mar 28, 2024 696.87 699.82 690.01 698.57 1,206,664 +1.70(+0.24%)
Mar 27, 2024 692.40 697.70 681.91 696.87 976,162 +8.45(+1.23%)
Mar 26, 2024 705.04 707.40 687.57 688.42 865,162 -11.31(-1.62%)
Mar 25, 2024 697.85 708.10 695.86 699.73 493,260 -10.83(-1.52%)
Mar 22, 2024 706.43 718.29 705.21 710.56 412,733 -2.57(-0.36%)
Mar 21, 2024 716.89 727.64 711.53 713.13 758,007 +17.18(+2.47%)
Mar 20, 2024 680.16 698.21 673.57 695.95 904,064 +14.89(+2.19%)
Mar 19, 2024 677.80 686.00 668.70 681.06 888,617 -9.64(-1.40%)
Mar 18, 2024 696.33 705.17 689.27 690.70 797,954 +6.80(+0.99%)
Mar 15, 2024 686.83 691.89 679.71 683.90 1,669,472 -8.43(-1.22%)
Mar 14, 2024 698.46 701.00 687.77 692.33 934,165 +3.62(+0.53%)
Mar 13, 2024 690.60 695.66 682.17 688.71 1,155,395 -9.69(-1.39%)
Mar 12, 2024 691.72 698.85 683.35 698.40 875,391 +13.02(+1.90%)
Mar 11, 2024 690.05 691.43 675.11 685.38 1,037,684 -13.83(-1.98%)
Mar 08, 2024 722.81 724.47 699.21 699.21 1,121,950 -24.05(-3.33%)
Mar 07, 2024 719.28 729.15 719.28 723.26 1,058,785 +7.80(+1.09%)
Mar 06, 2024 711.77 721.47 706.04 715.46 1,062,080 +9.59(+1.36%)
Mar 05, 2024 712.33 716.22 697.81 705.87 1,107,291 -11.94(-1.66%)
Mar 04, 2024 724.75 728.00 716.43 717.81 750,859 +0.24(+0.03%)
Mar 01, 2024 688.28 719.22 688.25 717.57 1,124,896 +35.27(+5.17%)
Feb 29, 2024 682.44 684.10 674.84 682.30 998,346 +9.30(+1.38%)
Feb 28, 2024 667.70 675.63 667.70 673.00 624,961 -4.58(-0.68%)
Feb 27, 2024 679.99 684.70 676.67 677.58 718,183 -6.24(-0.91%)
Feb 26, 2024 675.62 686.77 673.99 683.82 649,806 +15.00(+2.24%)
Feb 23, 2024 683.00 687.57 668.03 668.82 597,984 -14.95(-2.19%)
Feb 22, 2024 675.66 687.69 672.85 683.77 1,076,579 +31.85(+4.89%)
Feb 21, 2024 645.17 652.07 639.17 651.92 745,369 +0.15(+0.02%)
Feb 20, 2024 654.51 660.99 644.70 651.77 1,262,454 -9.58(-1.45%)
Feb 16, 2024 666.99 677.47 657.56 661.35 1,060,404 +8.97(+1.37%)
Feb 15, 2024 655.00 661.82 650.50 652.38 1,025,398 -0.01(-0.00%)
Feb 14, 2024 648.56 660.40 646.34 652.39 1,176,741 +12.74(+1.99%)
Feb 13, 2024 626.78 648.03 624.11 639.65 1,502,765 -6.97(-1.08%)
Feb 12, 2024 644.67 656.10 643.79 646.61 1,235,922 -1.75(-0.27%)
Feb 09, 2024 627.75 649.82 627.16 648.36 1,249,155 +31.24(+5.06%)
Feb 08, 2024 607.55 623.41 606.82 617.12 734,808 +9.57(+1.57%)
Feb 07, 2024 608.05 611.14 597.35 607.55 859,648 +7.26(+1.21%)
Feb 06, 2024 615.00 615.00 594.54 600.29 1,030,027 -13.23(-2.16%)
Feb 05, 2024 605.98 613.73 599.21 613.52 904,521 +10.54(+1.75%)
Feb 02, 2024 593.93 606.28 591.70 602.98 856,263 +5.21(+0.87%)
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.