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

KLA-Tencor Corp (NQ: KLAC )

644.22 -14.76 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2022 356.47 379.25 378.80 2,277,731 +22.01(+6.17%)
Jan 28, 2022 343.07 357.07 334.78 356.79 2,169,998 +4.72(+1.34%)
Jan 27, 2022 365.69 368.65 349.30 352.07 3,161,596 -18.29(-4.94%)
Jan 26, 2022 373.46 387.34 364.12 370.37 2,443,807 +10.21(+2.83%)
Jan 25, 2022 367.85 371.73 359.71 360.16 1,830,039 -20.43(-5.37%)
Jan 24, 2022 357.80 382.99 353.14 380.58 3,402,238 +17.58(+4.84%)
Jan 21, 2022 368.83 378.05 360.67 363.00 1,988,322 -9.97(-2.67%)
Jan 20, 2022 389.25 396.66 372.04 372.97 1,621,608 -9.64(-2.52%)
Jan 19, 2022 406.54 410.52 382.28 382.62 1,553,156 -19.26(-4.79%)
Jan 18, 2022 425.40 425.39 400.93 401.88 1,757,449 -31.16(-7.20%)
Jan 14, 2022 433.04 0 +22.89(+5.58%)
Jan 13, 2022 434.25 444.83 409.11 410.15 2,353,670 -12.05(-2.85%)
Jan 12, 2022 418.07 425.24 418.07 422.19 1,246,219 +8.03(+1.94%)
Jan 11, 2022 403.70 414.42 399.46 414.17 1,046,604 +6.69(+1.64%)
Jan 10, 2022 399.18 408.24 393.82 407.47 1,378,174 +1.77(+0.44%)
Jan 07, 2022 418.25 423.82 405.00 405.70 1,186,936 -14.90(-3.54%)
Jan 06, 2022 409.32 423.35 406.54 420.60 1,303,585 +11.17(+2.73%)
Jan 05, 2022 420.54 423.39 408.40 409.43 1,205,836 -10.22(-2.43%)
Jan 04, 2022 422.70 425.09 406.37 419.64 991,602 -3.75(-0.88%)
Jan 03, 2022 419.55 423.93 414.17 423.39 1,073,117 +4.85(+1.16%)
Dec 31, 2021 416.39 420.32 415.77 418.55 539,701 +2.95(+0.71%)
Dec 30, 2021 423.74 424.28 414.83 415.60 631,673 -7.78(-1.84%)
Dec 29, 2021 421.14 427.11 419.93 423.38 630,845 +2.85(+0.68%)
Dec 28, 2021 429.67 430.54 418.75 420.53 772,687 -7.81(-1.82%)
Dec 27, 2021 410.88 429.68 410.66 428.33 1,338,814 +18.89(+4.61%)
Dec 23, 2021 404.06 413.08 403.87 409.45 902,225 +7.35(+1.83%)
Dec 22, 2021 395.36 402.26 392.70 402.10 739,494 +3.71(+0.93%)
Dec 21, 2021 398.39 401.12 390.28 398.39 2,329,686 +23.26(+6.20%)
Dec 20, 2021 375.50 382.56 371.37 375.13 1,901,326 -5.89(-1.55%)
Dec 17, 2021 385.68 386.79 376.59 381.02 3,356,053 -5.61(-1.45%)
Dec 16, 2021 402.87 403.83 384.47 386.63 2,370,322 -12.26(-3.07%)
Dec 15, 2021 389.67 400.47 382.21 398.89 2,246,678 +10.17(+2.62%)
Dec 14, 2021 385.15 391.48 383.58 388.72 1,020,792 -0.28(-0.07%)
Dec 13, 2021 399.65 399.73 386.16 389.00 1,211,550 -10.65(-2.66%)
Dec 10, 2021 404.01 406.32 393.23 399.65 856,826 +1.28(+0.32%)
Dec 09, 2021 407.00 408.82 397.83 398.36 1,121,753 -11.59(-2.83%)
Dec 08, 2021 407.32 410.95 402.18 409.95 978,482 +2.07(+0.51%)
Dec 07, 2021 395.63 409.17 394.86 407.88 1,384,725 +19.09(+4.91%)
Dec 06, 2021 392.09 392.57 379.68 388.79 1,319,821 -1.12(-0.29%)
Dec 03, 2021 396.66 399.86 384.00 389.91 1,349,360 -1.80(-0.46%)
Dec 02, 2021 397.73 404.69 390.42 391.71 1,653,264 -9.39(-2.34%)
Dec 01, 2021 404.08 416.71 397.20 401.10 1,682,355 +3.94(+0.99%)
Nov 30, 2021 401.56 407.18 394.91 397.16 1,591,417 -5.56(-1.38%)
Nov 29, 2021 391.98 403.46 388.23 402.71 1,114,420 +14.48(+3.73%)
Nov 26, 2021 395.77 399.07 386.36 388.23 777,202 -13.95(-3.47%)
Nov 24, 2021 399.36 402.24 390.33 402.19 750,715 +1.28(+0.32%)
Nov 23, 2021 396.19 401.27 390.02 400.90 1,193,691 +3.97(+1.00%)
Nov 22, 2021 412.51 415.75 396.44 396.93 1,648,633 -14.09(-3.43%)
Nov 19, 2021 410.68 415.36 409.55 411.02 766,966 -0.84(-0.20%)
Nov 18, 2021 411.46 411.90 406.14 411.86 912,223 +3.31(+0.81%)
Nov 17, 2021 410.43 412.64 406.36 408.55 1,516,931 -3.27(-0.79%)
Nov 16, 2021 401.90 412.62 400.11 411.82 1,150,579 +9.87(+2.45%)
Nov 15, 2021 406.76 407.59 399.49 401.95 672,251 -0.21(-0.05%)
Nov 12, 2021 401.38 406.12 398.78 402.17 644,737 +1.50(+0.37%)
Nov 11, 2021 398.17 402.06 396.02 400.67 638,909 +8.19(+2.09%)
Nov 10, 2021 398.00 392.48 1,204,890 -12.39(-3.06%)
Nov 09, 2021 400.81 405.34 398.37 404.86 863,080 +4.14(+1.03%)
Nov 08, 2021 404.51 407.02 398.53 400.72 1,284,397 -3.77(-0.93%)
Nov 05, 2021 398.27 406.11 393.72 404.49 1,705,619 +7.43(+1.87%)
Nov 04, 2021 382.51 397.62 382.11 397.07 1,754,841 +14.96(+3.91%)
Nov 03, 2021 378.55 382.31 371.81 382.11 1,274,340 +4.78(+1.27%)
Nov 02, 2021 369.85 377.40 369.82 377.33 1,222,296 +8.24(+2.23%)
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.