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

KLA-Tencor Corp (NQ: KLAC )

647.54 +13.90 (+2.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 23, 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 (%)
Aug 31, 2022 343.69 343.69 333.88 338.08 1,592,647 -2.96(-0.87%)
Aug 30, 2022 351.02 351.12 337.41 341.04 1,441,992 -6.13(-1.77%)
Aug 29, 2022 347.28 353.40 345.10 347.17 1,343,339 -5.70(-1.61%)
Aug 26, 2022 368.62 370.37 352.69 352.87 1,633,060 -17.51(-4.73%)
Aug 25, 2022 357.74 370.72 356.37 370.37 1,308,269 +14.08(+3.95%)
Aug 24, 2022 353.93 359.14 351.39 356.30 955,185 +0.22(+0.06%)
Aug 23, 2022 355.33 362.70 354.92 356.08 876,827 +2.60(+0.74%)
Aug 22, 2022 357.31 359.93 351.78 353.48 1,362,667 -11.80(-3.23%)
Aug 19, 2022 369.78 372.15 362.73 365.27 1,279,839 -10.03(-2.67%)
Aug 18, 2022 369.88 377.30 367.07 375.31 1,139,365 +6.81(+1.85%)
Aug 17, 2022 370.24 372.50 362.70 368.50 1,219,831 -5.54(-1.48%)
Aug 16, 2022 377.20 379.20 371.75 374.04 888,263 -3.53(-0.93%)
Aug 15, 2022 371.36 378.87 367.51 377.56 1,326,891 +3.06(+0.82%)
Aug 12, 2022 367.80 377.04 365.94 374.50 1,157,460 +9.58(+2.62%)
Aug 11, 2022 367.59 377.52 363.29 364.92 1,352,134 -1.72(-0.47%)
Aug 10, 2022 360.27 367.61 356.05 366.64 1,792,858 +15.85(+4.52%)
Aug 09, 2022 366.66 366.69 348.21 350.80 3,263,159 -28.74(-7.57%)
Aug 08, 2022 382.64 388.36 373.39 379.54 1,634,415 -7.89(-2.04%)
Aug 05, 2022 380.92 389.12 377.89 387.43 1,242,038 -1.62(-0.42%)
Aug 04, 2022 389.64 390.58 385.32 389.05 1,180,650 +1.49(+0.38%)
Aug 03, 2022 375.06 389.44 375.06 387.57 1,383,661 +12.91(+3.45%)
Aug 02, 2022 375.65 381.85 371.33 374.65 1,231,594 -2.89(-0.76%)
Aug 01, 2022 373.18 382.49 370.52 377.54 1,051,470 +2.06(+0.55%)
Jul 29, 2022 354.44 380.05 352.62 375.49 1,866,185 +13.28(+3.67%)
Jul 28, 2022 353.56 363.52 346.55 362.21 1,343,285 +8.65(+2.45%)
Jul 27, 2022 342.92 356.85 342.62 353.56 1,346,749 +14.91(+4.40%)
Jul 26, 2022 342.51 344.97 336.94 338.64 852,989 -4.59(-1.34%)
Jul 25, 2022 341.02 344.23 335.79 343.24 1,007,226 -3.35(-0.97%)
Jul 22, 2022 352.90 352.90 344.38 346.58 1,499,825 -6.38(-1.81%)
Jul 21, 2022 350.66 353.78 345.10 352.97 1,270,305 +4.00(+1.15%)
Jul 20, 2022 336.44 350.09 334.89 348.96 1,725,423 +10.64(+3.15%)
Jul 19, 2022 327.11 338.92 326.33 338.32 2,087,946 +15.75(+4.88%)
Jul 18, 2022 324.54 333.69 319.65 322.57 1,719,244 +3.19(+1.00%)
Jul 15, 2022 315.50 319.42 310.00 319.38 1,265,065 +6.99(+2.24%)
Jul 14, 2022 304.51 314.53 295.76 312.39 1,663,552 +5.84(+1.91%)
Jul 13, 2022 301.17 309.92 299.96 306.54 1,078,610 -0.65(-0.21%)
Jul 12, 2022 308.53 312.79 304.95 307.19 1,101,520 +0.60(+0.19%)
Jul 11, 2022 306.34 309.85 301.53 306.59 1,414,244 -3.59(-1.16%)
Jul 08, 2022 302.78 312.12 301.96 310.19 1,028,693 +2.61(+0.85%)
Jul 07, 2022 295.01 309.00 293.00 307.57 1,926,639 +20.73(+7.23%)
Jul 06, 2022 289.20 291.02 284.72 286.85 2,248,431 -2.51(-0.87%)
Jul 05, 2022 280.27 289.52 276.89 289.35 2,270,830 -0.69(-0.24%)
Jul 01, 2022 303.14 307.10 285.99 290.04 2,374,532 -22.34(-7.15%)
Jun 30, 2022 309.11 318.76 306.60 312.38 1,330,242 -1.46(-0.46%)
Jun 29, 2022 316.78 318.37 309.57 313.84 1,253,960 -9.32(-2.88%)
Jun 28, 2022 334.32 337.99 321.50 323.16 1,310,608 -8.32(-2.51%)
Jun 27, 2022 335.62 337.69 327.98 331.48 1,399,324 -0.89(-0.27%)
Jun 24, 2022 321.03 332.44 317.53 332.37 1,965,768 +18.44(+5.88%)
Jun 23, 2022 319.56 320.72 309.53 313.93 1,358,797 -3.70(-1.17%)
Jun 22, 2022 311.27 322.41 309.48 317.63 1,100,274 -2.72(-0.85%)
Jun 21, 2022 312.78 325.61 311.06 320.35 1,399,740 +14.97(+4.90%)
Jun 17, 2022 304.67 309.75 298.55 305.38 3,137,955 +1.50(+0.49%)
Jun 16, 2022 312.40 314.86 300.09 303.88 2,258,807 -13.11(-4.14%)
Jun 15, 2022 315.62 322.56 309.57 316.99 1,240,752 +7.17(+2.31%)
Jun 14, 2022 312.06 313.90 305.10 309.82 1,195,374 +2.53(+0.82%)
Jun 13, 2022 315.56 318.42 306.10 307.29 1,945,020 -19.36(-5.93%)
Jun 10, 2022 336.49 338.55 326.29 326.65 1,253,672 -15.59(-4.55%)
Jun 09, 2022 349.74 356.19 342.16 342.24 928,200 -11.65(-3.29%)
Jun 08, 2022 358.41 359.45 349.79 353.89 911,010 -5.62(-1.56%)
Jun 07, 2022 351.06 360.97 347.84 359.51 690,446 +4.65(+1.31%)
Jun 06, 2022 362.39 363.78 352.53 354.86 594,798 +0.03(+0.01%)
Jun 03, 2022 355.29 358.69 351.82 354.83 817,092 -9.27(-2.55%)
Jun 02, 2022 348.48 364.18 346.70 364.10 1,186,355 +14.61(+4.18%)
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.