KLA-Tencor Corp (NQ: KLAC )

304.13 USD +0.25 (+0.08%)
Official Closing Price Updated: 7:27 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 303.49 304.81 296.00 304.13 1,606,500 +0.25(+0.08%)
Jan 14, 2021 302.82 315.87 301.91 303.88 2,430,919 +13.78(+4.75%)
Jan 13, 2021 288.75 293.52 285.16 290.10 1,154,527 -0.89(-0.31%)
Jan 12, 2021 289.00 296.30 287.00 290.99 1,323,535 +1.88(+0.65%)
Jan 11, 2021 281.35 290.85 278.01 289.11 1,203,934 +5.93(+2.09%)
Jan 08, 2021 282.22 287.34 279.56 283.18 1,051,800 +4.99(+1.79%)
Jan 07, 2021 268.69 279.35 268.36 278.19 1,011,717 +12.98(+4.89%)
Jan 06, 2021 262.45 270.94 261.81 265.21 850,554 -0.58(-0.22%)
Jan 05, 2021 260.19 266.32 258.96 265.79 1,074,852 +5.46(+2.10%)
Jan 04, 2021 262.06 270.28 257.70 260.33 1,252,018 +1.42(+0.55%)
Dec 31, 2020 258.91 258.91 258.91 641,507 -1.24(-0.48%)
Dec 30, 2020 256.64 262.37 255.21 260.15 641,507 +5.79(+2.28%)
Dec 29, 2020 258.04 258.76 252.02 254.36 579,207 -3.22(-1.25%)
Dec 28, 2020 260.79 261.50 257.21 257.58 497,360 -1.50(-0.58%)
Dec 24, 2020 254.86 259.08 253.97 259.08 367,200 +6.29(+2.49%)
Dec 23, 2020 258.45 258.57 252.52 252.79 676,409 -4.80(-1.86%)
Dec 22, 2020 259.94 261.00 256.26 257.59 753,371 -3.18(-1.22%)
Dec 21, 2020 258.72 262.05 258.00 260.77 1,023,193 -1.38(-0.53%)
Dec 18, 2020 258.75 262.88 257.28 262.15 2,220,100 +2.47(+0.95%)
Dec 17, 2020 262.88 263.35 257.71 259.68 1,355,107 -0.87(-0.33%)
Dec 16, 2020 261.37 261.51 257.76 260.55 699,122 -0.46(-0.18%)
Dec 15, 2020 263.99 264.79 259.59 261.01 774,086 +0.88(+0.34%)
Dec 14, 2020 257.47 263.87 257.47 260.13 1,039,527 +2.50(+0.97%)
Dec 11, 2020 253.60 257.88 252.26 257.63 1,122,800 +1.65(+0.64%)
Dec 10, 2020 255.15 259.12 253.59 255.98 1,009,674 -0.51(-0.20%)
Dec 09, 2020 266.61 268.89 253.84 256.49 1,197,054 -10.45(-3.91%)
Dec 08, 2020 267.08 268.74 264.69 266.94 712,722 +0.24(+0.09%)
Dec 07, 2020 265.23 267.93 262.80 266.70 693,404 +3.00(+1.14%)
Dec 04, 2020 258.15 264.17 258.08 263.70 748,900 +6.31(+2.45%)
Dec 03, 2020 258.65 261.85 257.05 257.39 518,592 +1.07(+0.42%)
Dec 02, 2020 254.78 258.52 254.27 256.32 849,031 -0.34(-0.13%)
Dec 01, 2020 254.46 258.72 252.59 256.66 903,482 +4.69(+1.86%)
Nov 30, 2020 256.99 256.99 248.41 251.97 1,017,664 -2.16(-0.85%)
Nov 27, 2020 251.11 256.22 251.11 254.13 335,500 +5.18(+2.08%)
Nov 25, 2020 250.00 251.10 247.12 248.95 547,200 -1.22(-0.49%)
Nov 24, 2020 250.75 251.70 247.80 250.17 750,207 -0.07(-0.03%)
Nov 23, 2020 243.28 250.44 242.66 250.24 720,389 +7.67(+3.16%)
Nov 20, 2020 244.31 247.39 242.48 242.57 583,000 -1.18(-0.48%)
Nov 19, 2020 236.12 244.37 236.01 243.75 716,367 +3.41(+1.42%)
Nov 18, 2020 243.61 244.74 239.95 240.34 832,152 -1.50(-0.62%)
Nov 17, 2020 242.45 243.82 239.70 241.84 1,399,896 +0.06(+0.02%)
Nov 16, 2020 237.64 242.57 236.37 241.78 882,841 +5.68(+2.41%)
Nov 13, 2020 237.15 240.92 235.51 236.10 892,700 +2.84(+1.22%)
Nov 12, 2020 235.13 236.13 231.31 233.26 895,329 -0.25(-0.11%)
Nov 11, 2020 227.21 234.13 225.70 233.51 994,842 +9.78(+4.37%)
Nov 10, 2020 230.00 232.27 223.13 223.73 1,071,550 -8.59(-3.70%)
Nov 09, 2020 239.30 242.60 231.93 232.32 1,134,966 +0.64(+0.28%)
Nov 06, 2020 228.88 233.28 225.72 231.68 695,900 +3.58(+1.57%)
Nov 05, 2020 222.86 228.93 222.86 228.10 1,276,373 +7.57(+3.43%)
Nov 04, 2020 214.31 221.78 210.59 220.53 1,356,110 +9.65(+4.58%)
Nov 03, 2020 205.06 212.40 204.51 210.88 1,188,129 +8.65(+4.28%)
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.
X