Indicators

KLA-Tencor Corp (NQ: KLAC )

768.96 +21.28 (+2.85%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	353.72	379.27	351.90	374.72	1,869,982	+13.25(+3.66%)
Jul 28, 2022	352.84	362.78	345.84	361.47	1,346,018	+8.64(+2.45%)
Jul 27, 2022	342.23	356.12	341.92	352.84	1,349,489	+14.88(+4.40%)
Jul 26, 2022	341.82	344.27	336.26	337.96	854,725	-4.58(-1.34%)
Jul 25, 2022	340.33	343.53	335.11	342.54	1,009,276	-3.34(-0.97%)
Jul 22, 2022	352.18	352.18	343.68	345.88	1,502,877	-6.37(-1.81%)
Jul 21, 2022	349.94	353.06	344.40	352.25	1,272,889	+4.00(+1.15%)
Jul 20, 2022	335.76	349.38	334.21	348.25	1,728,934	+10.62(+3.15%)
Jul 19, 2022	326.45	338.23	325.67	337.63	2,092,194	+15.72(+4.88%)
Jul 18, 2022	323.88	333.01	319.00	321.92	1,722,742	+3.19(+1.00%)
Jul 15, 2022	314.86	318.77	309.37	318.73	1,267,638	+6.98(+2.24%)
Jul 14, 2022	303.89	313.89	295.17	311.75	1,666,936	+5.83(+1.91%)
Jul 13, 2022	300.56	309.29	299.36	305.92	1,080,804	-0.64(-0.21%)
Jul 12, 2022	307.90	312.15	304.33	306.57	1,103,761	+0.60(+0.19%)
Jul 11, 2022	305.72	309.22	300.92	305.97	1,417,121	-3.59(-1.16%)
Jul 08, 2022	302.17	311.49	301.35	309.56	1,030,786	+2.61(+0.85%)
Jul 07, 2022	294.41	308.37	292.40	306.95	1,930,559	+20.68(+7.23%)
Jul 06, 2022	288.61	290.43	284.14	286.26	2,253,006	-2.50(-0.87%)
Jul 05, 2022	279.70	288.93	276.33	288.76	2,275,450	-0.68(-0.24%)

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.