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

KLA-Tencor Corp (NQ: KLAC )

744.23 -5.25 (-0.70%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 17, 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 (%)
Dec 31, 2021 415.55 419.46 414.93 417.69 540,799 +2.94(+0.71%)
Dec 30, 2021 422.88 423.42 413.99 414.75 632,958 -7.77(-1.84%)
Dec 29, 2021 420.29 426.24 419.07 422.52 632,128 +2.85(+0.68%)
Dec 28, 2021 428.80 429.67 417.90 419.68 774,259 -7.79(-1.82%)
Dec 27, 2021 410.04 428.81 409.83 427.46 1,341,538 +18.85(+4.61%)
Dec 23, 2021 403.25 412.24 403.05 408.62 904,060 +7.33(+1.83%)
Dec 22, 2021 394.55 401.45 391.90 401.28 740,999 +3.70(+0.93%)
Dec 21, 2021 397.58 400.30 389.48 397.58 2,334,425 +23.21(+6.20%)
Dec 20, 2021 374.74 381.78 370.62 374.37 1,905,194 -5.88(-1.55%)
Dec 17, 2021 384.90 386.01 375.83 380.25 3,362,881 -5.59(-1.45%)
Dec 16, 2021 402.05 403.01 383.69 385.84 2,375,145 -12.24(-3.07%)
Dec 15, 2021 388.88 399.66 381.43 398.08 2,251,249 +10.15(+2.62%)
Dec 14, 2021 384.37 390.69 382.80 387.93 1,022,869 -0.28(-0.07%)
Dec 13, 2021 398.84 398.91 385.38 388.21 1,214,015 -10.62(-2.66%)
Dec 10, 2021 403.19 405.50 392.43 398.84 858,569 +1.28(+0.32%)
Dec 09, 2021 406.18 407.99 397.02 397.55 1,124,036 -11.57(-2.83%)
Dec 08, 2021 406.49 410.12 401.37 409.12 980,473 +2.07(+0.51%)
Dec 07, 2021 394.82 408.34 394.05 407.05 1,387,543 +19.05(+4.91%)
Dec 06, 2021 391.29 391.78 378.91 388.00 1,322,506 -1.12(-0.29%)
Dec 03, 2021 395.85 399.05 383.22 389.12 1,352,106 -1.80(-0.46%)
Dec 02, 2021 396.92 403.87 389.63 390.91 1,656,627 -9.37(-2.34%)
Dec 01, 2021 403.26 415.86 396.40 400.28 1,685,778 +3.93(+0.99%)
Nov 30, 2021 400.75 406.35 394.11 396.35 1,594,655 -5.54(-1.38%)
Nov 29, 2021 391.18 402.64 387.44 401.89 1,116,688 +14.45(+3.73%)
Nov 26, 2021 394.97 398.26 385.58 387.44 778,783 -13.93(-3.47%)
Nov 24, 2021 398.55 401.42 389.54 401.37 752,242 +1.28(+0.32%)
Nov 23, 2021 395.39 400.46 389.23 400.09 1,196,119 +3.96(+1.00%)
Nov 22, 2021 411.67 414.90 395.63 396.13 1,651,987 -14.06(-3.43%)
Nov 19, 2021 409.85 414.52 408.72 410.19 768,526 -0.84(-0.20%)
Nov 18, 2021 410.62 411.07 405.31 411.02 914,078 +3.30(+0.81%)
Nov 17, 2021 409.60 411.81 405.54 407.72 1,520,017 -3.26(-0.79%)
Nov 16, 2021 401.09 411.78 399.30 410.99 1,152,919 +9.85(+2.46%)
Nov 15, 2021 405.94 406.76 398.68 401.14 673,619 -0.21(-0.05%)
Nov 12, 2021 400.56 405.29 397.97 401.35 646,049 +1.50(+0.37%)
Nov 11, 2021 397.36 401.24 395.22 399.86 640,209 +8.18(+2.09%)
Nov 10, 2021 397.19 391.68 1,207,342 -12.36(-3.06%)
Nov 09, 2021 399.99 404.51 397.56 404.04 864,835 +4.14(+1.03%)
Nov 08, 2021 403.69 406.19 397.72 399.90 1,287,010 -3.77(-0.93%)
Nov 05, 2021 397.46 405.29 392.92 403.67 1,709,090 +7.41(+1.87%)
Nov 04, 2021 381.73 396.81 381.33 396.26 1,758,411 +14.93(+3.91%)
Nov 03, 2021 377.78 381.53 371.06 381.33 1,276,932 +4.77(+1.27%)
Nov 02, 2021 369.10 376.64 369.07 376.57 1,224,783 +8.22(+2.23%)
Nov 01, 2021 361.31 368.57 361.88 368.35 2,115,730 +7.27(+2.01%)
Oct 29, 2021 341.19 362.39 361.08 1,656,108 +16.87(+4.90%)
Oct 28, 2021 354.95 376.80 341.45 344.21 2,426,834 +14.31(+4.34%)
Oct 27, 2021 330.28 334.61 325.74 329.90 1,234,569 -1.36(-0.41%)
Oct 26, 2021 338.18 331.25 896,319 -1.22(-0.37%)
Oct 25, 2021 336.81 332.48 1,091,671 +0.19(+0.06%)
Oct 22, 2021 331.40 329.87 332.28 1,916,497 +7.28(+2.24%)
Oct 21, 2021 316.64 325.60 313.26 325.00 898,670 +4.34(+1.35%)
Oct 20, 2021 321.32 323.48 317.94 320.66 724,187 -1.08(-0.33%)
Oct 19, 2021 315.49 322.29 315.36 321.73 847,136 +5.20(+1.64%)
Oct 18, 2021 316.44 317.94 312.23 316.53 1,420,376 -2.26(-0.71%)
Oct 15, 2021 319.82 321.98 317.62 318.79 797,530 -0.66(-0.21%)
Oct 14, 2021 320.93 320.93 316.38 319.45 990,073 +9.08(+2.92%)
Oct 13, 2021 313.71 315.79 309.09 310.37 712,889 +0.83(+0.27%)
Oct 12, 2021 317.25 318.00 308.03 309.54 883,210 -5.47(-1.74%)
Oct 11, 2021 314.40 320.83 314.37 315.01 545,865 -0.82(-0.26%)
Oct 08, 2021 321.88 321.95 314.64 315.83 663,944 -3.92(-1.23%)
Oct 07, 2021 323.04 325.64 319.00 319.76 838,152 +0.97(+0.30%)
Oct 06, 2021 316.55 319.87 314.20 318.79 847,625 -2.06(-0.64%)
Oct 05, 2021 322.53 323.96 317.95 320.85 799,337 +2.09(+0.66%)
Oct 04, 2021 321.71 322.20 315.39 318.76 1,213,792 -5.76(-1.78%)
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.