Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

678.49 -2.29 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 344.86 347.83 332.86 340.06 1,929,752 -8.93(-2.56%)
Feb 25, 2022 348.06 351.15 343.88 348.98 1,617,547 -0.23(-0.07%)
Feb 24, 2022 323.66 349.60 321.28 349.22 1,717,510 +13.77(+4.10%)
Feb 23, 2022 350.62 355.39 333.91 335.45 1,677,077 -11.67(-3.36%)
Feb 22, 2022 346.46 356.47 340.17 347.12 1,708,415 -2.50(-0.71%)
Feb 18, 2022 349.62 0 -7.56(-2.12%)
Feb 17, 2022 370.10 372.09 356.21 357.18 1,867,013 -19.12(-5.08%)
Feb 16, 2022 372.69 378.13 368.35 376.30 1,639,593 -1.81(-0.48%)
Feb 15, 2022 364.43 379.88 363.58 378.11 1,604,096 +21.80(+6.12%)
Feb 14, 2022 361.20 368.78 350.61 356.31 1,295,477 -3.97(-1.10%)
Feb 11, 2022 381.66 384.35 356.23 360.28 1,698,980 -18.96(-5.00%)
Feb 10, 2022 379.96 394.88 376.90 379.24 1,363,039 -10.14(-2.60%)
Feb 09, 2022 382.96 390.44 379.52 389.38 1,501,129 +14.51(+3.87%)
Feb 08, 2022 365.09 375.96 362.90 374.87 2,029,710 +9.36(+2.56%)
Feb 07, 2022 368.32 371.31 364.06 365.51 1,113,941 -1.73(-0.47%)
Feb 04, 2022 363.07 370.39 358.22 367.24 1,160,382 +3.60(+0.99%)
Feb 03, 2022 375.22 362.45 363.64 1,919,201 -21.19(-5.51%)
Feb 02, 2022 380.70 386.09 374.92 384.84 1,358,180 +7.23(+1.91%)
Feb 01, 2022 379.35 380.98 365.18 377.61 1,394,673 -1.21(-0.32%)
Jan 31, 2022 356.48 379.26 378.81 2,277,670 +22.01(+6.17%)
Jan 28, 2022 343.08 357.08 334.79 356.80 2,169,940 +4.72(+1.34%)
Jan 27, 2022 365.70 368.66 349.31 352.08 3,161,512 -18.29(-4.94%)
Jan 26, 2022 373.47 387.35 364.13 370.38 2,443,742 +10.21(+2.83%)
Jan 25, 2022 367.86 371.74 359.72 360.17 1,829,990 -20.43(-5.37%)
Jan 24, 2022 357.81 383.00 353.15 380.59 3,402,147 +17.58(+4.84%)
Jan 21, 2022 368.84 378.06 360.68 363.01 1,988,269 -9.97(-2.67%)
Jan 20, 2022 389.25 396.67 372.05 372.98 1,621,564 -9.64(-2.52%)
Jan 19, 2022 406.55 410.53 382.29 382.63 1,553,115 -19.26(-4.79%)
Jan 18, 2022 425.41 425.41 400.94 401.89 1,757,402 -31.16(-7.20%)
Jan 14, 2022 433.05 0 +22.89(+5.58%)
Jan 13, 2022 434.26 444.84 409.12 410.16 2,353,607 -12.05(-2.85%)
Jan 12, 2022 418.08 425.25 418.08 422.21 1,246,186 +8.03(+1.94%)
Jan 11, 2022 403.72 414.43 399.47 414.18 1,046,576 +6.69(+1.64%)
Jan 10, 2022 399.19 408.25 393.83 407.48 1,378,137 +1.77(+0.44%)
Jan 07, 2022 418.26 423.83 405.01 405.71 1,186,905 -14.90(-3.54%)
Jan 06, 2022 409.33 423.36 406.55 420.61 1,303,550 +11.17(+2.73%)
Jan 05, 2022 420.55 423.40 408.41 409.44 1,205,804 -10.22(-2.43%)
Jan 04, 2022 422.71 425.11 406.38 419.66 991,576 -3.75(-0.88%)
Jan 03, 2022 419.56 423.94 414.18 423.40 1,073,088 +4.85(+1.16%)
Dec 31, 2021 416.41 420.33 415.78 418.56 539,687 +2.95(+0.71%)
Dec 30, 2021 423.75 424.29 414.84 415.61 631,656 -7.78(-1.84%)
Dec 29, 2021 421.15 427.12 419.94 423.39 630,828 +2.85(+0.68%)
Dec 28, 2021 429.68 430.55 418.76 420.54 772,666 -7.81(-1.82%)
Dec 27, 2021 410.89 429.69 410.67 428.35 1,338,778 +18.89(+4.61%)
Dec 23, 2021 404.08 413.09 403.88 409.46 902,201 +7.35(+1.83%)
Dec 22, 2021 395.37 402.28 392.71 402.11 739,475 +3.71(+0.93%)
Dec 21, 2021 398.40 401.13 390.29 398.40 2,329,624 +23.26(+6.20%)
Dec 20, 2021 375.51 382.57 371.38 375.14 1,901,275 -5.89(-1.55%)
Dec 17, 2021 385.69 386.80 376.60 381.03 3,355,963 -5.61(-1.45%)
Dec 16, 2021 402.88 403.84 384.48 386.64 2,370,259 -12.26(-3.07%)
Dec 15, 2021 389.68 400.49 382.22 398.90 2,246,618 +10.17(+2.62%)
Dec 14, 2021 385.16 391.49 383.59 388.73 1,020,765 -0.28(-0.07%)
Dec 13, 2021 399.66 399.74 386.17 389.01 1,211,518 -10.65(-2.66%)
Dec 10, 2021 404.02 406.33 393.24 399.66 856,803 +1.29(+0.32%)
Dec 09, 2021 407.01 408.83 397.84 398.37 1,121,724 -11.59(-2.83%)
Dec 08, 2021 407.33 410.97 402.19 409.96 978,456 +2.07(+0.51%)
Dec 07, 2021 395.64 409.19 394.87 407.89 1,384,688 +19.09(+4.91%)
Dec 06, 2021 392.10 392.58 379.69 388.80 1,319,786 -1.12(-0.29%)
Dec 03, 2021 396.67 399.87 384.01 389.92 1,349,324 -1.80(-0.46%)
Dec 02, 2021 397.74 404.70 390.43 391.72 1,653,220 -9.39(-2.34%)
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.