Indicators

KLA-Tencor Corp (NQ: KLAC )

771.71 +6.57 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	353.73	379.29	351.91	374.73	1,869,933	+13.25(+3.66%)
Jul 28, 2022	352.85	362.79	345.85	361.48	1,345,983	+8.64(+2.45%)
Jul 27, 2022	342.24	356.13	341.93	352.85	1,349,453	+14.88(+4.40%)
Jul 26, 2022	341.83	344.28	336.27	337.97	854,702	-4.58(-1.34%)
Jul 25, 2022	340.34	343.54	335.11	342.55	1,009,249	-3.34(-0.97%)
Jul 22, 2022	352.19	352.19	343.69	345.89	1,502,837	-6.37(-1.81%)
Jul 21, 2022	349.95	353.07	344.40	352.26	1,272,855	+4.00(+1.15%)
Jul 20, 2022	335.77	349.39	334.21	348.26	1,728,888	+10.62(+3.15%)
Jul 19, 2022	326.46	338.24	325.68	337.64	2,092,138	+15.72(+4.88%)
Jul 18, 2022	323.89	333.02	319.01	321.92	1,722,696	+3.19(+1.00%)
Jul 15, 2022	314.87	318.78	309.37	318.74	1,267,605	+6.98(+2.24%)
Jul 14, 2022	303.90	313.90	295.17	311.76	1,666,892	+5.83(+1.91%)
Jul 13, 2022	300.57	309.30	299.36	305.93	1,080,775	-0.64(-0.21%)
Jul 12, 2022	307.91	312.16	304.34	306.57	1,103,732	+0.60(+0.19%)
Jul 11, 2022	305.72	309.23	300.93	305.98	1,417,083	-3.59(-1.16%)
Jul 08, 2022	302.18	311.50	301.36	309.56	1,030,759	+2.61(+0.85%)
Jul 07, 2022	294.42	308.38	292.41	306.95	1,930,508	+20.68(+7.22%)
Jul 06, 2022	288.62	290.43	284.15	286.27	2,252,946	-2.50(-0.87%)
Jul 05, 2022	279.71	288.94	276.33	288.77	2,275,390	-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.