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

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 30, 2020 189.83 192.22 186.81 188.57 1,095,008 -4.56(-2.36%)
Oct 29, 2020 182.09 195.17 181.91 193.13 1,413,222 +10.90(+5.98%)
Oct 28, 2020 186.03 187.67 182.16 182.23 1,625,772 -7.69(-4.05%)
Oct 27, 2020 191.28 191.74 188.52 189.92 772,924 -0.33(-0.18%)
Oct 26, 2020 191.89 193.58 188.44 190.25 985,658 -4.05(-2.08%)
Oct 23, 2020 196.19 197.47 193.37 194.30 881,276 -0.13(-0.07%)
Oct 22, 2020 196.34 196.96 192.72 194.43 925,250 -2.86(-1.45%)
Oct 21, 2020 196.78 199.74 196.65 197.29 634,733 +0.56(+0.28%)
Oct 20, 2020 199.72 200.16 196.11 196.74 634,962 -1.04(-0.53%)
Oct 19, 2020 203.07 203.07 197.01 197.78 1,039,968 -1.52(-0.76%)
Oct 16, 2020 205.07 205.46 198.54 199.30 1,281,866 -4.49(-2.20%)
Oct 15, 2020 200.25 204.52 199.03 203.79 1,221,860 -2.78(-1.35%)
Oct 14, 2020 210.48 213.78 205.72 206.57 1,462,822 -3.77(-1.79%)
Oct 13, 2020 206.47 211.98 204.74 210.34 987,342 +5.15(+2.51%)
Oct 12, 2020 204.62 206.47 203.32 205.18 1,347,831 +3.36(+1.66%)
Oct 09, 2020 200.81 202.85 199.67 201.83 1,254,888 +4.16(+2.10%)
Oct 08, 2020 196.52 197.91 195.54 197.67 717,326 +3.62(+1.87%)
Oct 07, 2020 194.14 196.71 192.33 194.04 1,217,972 +2.94(+1.54%)
Oct 06, 2020 191.16 196.85 190.01 191.10 1,337,125 -0.12(-0.06%)
Oct 05, 2020 184.84 191.27 184.31 191.22 1,299,037 +7.64(+4.16%)
Oct 02, 2020 183.70 187.75 182.47 183.58 1,141,853 -6.71(-3.53%)
Oct 01, 2020 188.99 191.47 187.12 190.29 957,035 +5.01(+2.70%)
Sep 30, 2020 184.26 187.88 182.71 185.28 1,065,787 +0.39(+0.21%)
Sep 29, 2020 186.35 187.26 184.19 184.89 797,374 +0.08(+0.04%)
Sep 28, 2020 179.93 185.22 178.64 184.81 1,410,200 +5.11(+2.84%)
Sep 25, 2020 175.69 180.38 173.65 179.71 948,198 +3.22(+1.83%)
Sep 24, 2020 170.31 179.37 170.31 176.48 1,185,926 +3.59(+2.07%)
Sep 23, 2020 176.33 178.19 172.10 172.90 1,188,334 -2.40(-1.37%)
Sep 22, 2020 174.83 175.60 169.79 175.30 875,966 +2.10(+1.21%)
Sep 21, 2020 170.57 173.31 167.94 173.19 1,149,517 +2.05(+1.20%)
Sep 18, 2020 173.32 176.49 168.93 171.15 1,874,647 -1.46(-0.85%)
Sep 17, 2020 167.71 172.83 167.07 172.61 1,139,908 -0.31(-0.18%)
Sep 16, 2020 174.44 177.10 172.72 172.92 1,698,637 +0.05(+0.03%)
Sep 15, 2020 172.12 173.04 169.59 172.87 1,507,238 +2.56(+1.50%)
Sep 14, 2020 168.85 170.72 167.35 170.31 1,311,523 +5.87(+3.57%)
Sep 11, 2020 167.24 168.81 163.83 164.43 1,379,007 -1.14(-0.69%)
Sep 10, 2020 168.34 169.61 165.08 165.57 2,523,247 -1.27(-0.76%)
Sep 09, 2020 171.11 172.08 165.30 166.84 2,420,039 -0.01(-0.01%)
Sep 08, 2020 173.28 174.69 166.23 166.85 3,052,461 -18.07(-9.77%)
Sep 04, 2020 191.12 191.68 178.62 184.93 2,489,282 -7.69(-3.99%)
Sep 03, 2020 204.28 204.69 191.51 192.62 1,889,333 -13.51(-6.56%)
Sep 02, 2020 201.48 206.73 199.88 206.13 1,225,332 +7.26(+3.65%)
Sep 01, 2020 196.90 199.39 195.58 198.87 771,766 +2.69(+1.37%)
Aug 31, 2020 198.71 199.02 195.07 196.18 972,590 -3.32(-1.66%)
Aug 28, 2020 195.85 199.80 195.04 199.50 866,637 +3.98(+2.03%)
Aug 27, 2020 204.45 204.79 194.62 195.52 1,211,873 -7.44(-3.67%)
Aug 26, 2020 200.61 203.38 200.45 202.96 643,263 +1.87(+0.93%)
Aug 25, 2020 198.95 201.96 198.14 201.10 909,278 +1.84(+0.92%)
Aug 24, 2020 198.44 199.56 196.34 199.26 964,447 +4.20(+2.15%)
Aug 21, 2020 197.72 197.84 193.29 195.06 1,490,892 -2.75(-1.39%)
Aug 20, 2020 197.58 199.71 196.13 197.82 957,038 -3.53(-1.75%)
Aug 19, 2020 203.42 203.43 200.34 201.35 767,843 -1.17(-0.58%)
Aug 18, 2020 208.21 208.39 202.14 202.51 881,164 -4.66(-2.25%)
Aug 17, 2020 203.88 209.03 203.52 207.17 1,380,711 +4.90(+2.42%)
Aug 14, 2020 200.91 205.80 200.35 202.28 1,264,508 +2.34(+1.17%)
Aug 13, 2020 197.87 200.22 196.56 199.93 1,210,527 +1.87(+0.94%)
Aug 12, 2020 191.93 198.79 191.50 198.07 864,856 +7.10(+3.72%)
Aug 11, 2020 193.84 195.04 190.50 190.96 782,600 -2.43(-1.26%)
Aug 10, 2020 191.78 193.65 188.78 193.39 1,069,974 +0.23(+0.12%)
Aug 07, 2020 192.22 196.67 190.72 193.16 1,040,598 -0.70(-0.36%)
Aug 06, 2020 193.54 194.45 191.39 193.87 1,088,675 -0.38(-0.20%)
Aug 05, 2020 196.18 196.35 192.71 194.25 876,776 -0.87(-0.44%)
Aug 04, 2020 190.68 195.37 190.59 195.11 1,814,532 -2.62(-1.32%)
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.