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

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 296.46 305.31 295.88 296.17 1,677,261 -7.91(-2.60%)
Sep 29, 2022 304.29 305.56 299.59 304.07 1,823,821 -4.87(-1.58%)
Sep 28, 2022 299.38 309.99 297.00 308.95 1,730,266 +7.15(+2.37%)
Sep 27, 2022 304.27 304.92 296.04 301.79 1,394,243 +4.71(+1.58%)
Sep 26, 2022 302.31 306.29 296.45 297.08 1,508,626 -3.94(-1.31%)
Sep 23, 2022 303.66 304.36 295.73 301.03 1,880,068 -5.35(-1.75%)
Sep 22, 2022 313.50 314.26 305.60 306.38 2,340,481 -9.58(-3.03%)
Sep 21, 2022 325.32 330.33 315.95 315.96 1,840,156 -6.89(-2.13%)
Sep 20, 2022 324.60 325.39 320.97 322.85 1,187,919 -4.36(-1.33%)
Sep 19, 2022 326.12 330.92 323.09 327.21 1,448,339 -1.15(-0.35%)
Sep 16, 2022 327.77 330.94 321.24 328.36 4,311,357 -1.79(-0.54%)
Sep 15, 2022 337.28 337.28 327.24 330.15 1,611,998 -9.05(-2.67%)
Sep 14, 2022 336.20 342.29 330.60 339.21 1,842,467 +5.80(+1.74%)
Sep 13, 2022 335.65 340.88 332.28 333.40 2,377,363 -16.43(-4.70%)
Sep 12, 2022 349.31 351.74 345.21 349.83 1,166,248 -1.17(-0.33%)
Sep 09, 2022 349.24 354.98 349.24 351.01 1,691,565 +7.42(+2.16%)
Sep 08, 2022 328.66 343.92 325.69 343.59 2,307,536 +12.99(+3.93%)
Sep 07, 2022 325.02 333.57 321.72 330.60 1,639,902 +7.09(+2.19%)
Sep 06, 2022 326.68 329.86 319.73 323.52 1,433,460 -4.57(-1.39%)
Sep 02, 2022 334.47 337.94 325.87 328.09 1,329,214 -1.82(-0.55%)
Sep 01, 2022 327.71 330.66 321.96 329.91 1,911,232 -6.87(-2.04%)
Aug 31, 2022 342.37 342.37 332.59 336.78 1,598,807 -2.95(-0.87%)
Aug 30, 2022 349.67 349.76 336.11 339.73 1,447,570 -6.11(-1.77%)
Aug 29, 2022 345.94 352.04 343.77 345.83 1,348,535 -5.68(-1.61%)
Aug 26, 2022 367.20 368.95 351.33 351.51 1,639,377 -17.44(-4.73%)
Aug 25, 2022 356.36 369.29 354.99 368.95 1,313,329 +14.02(+3.95%)
Aug 24, 2022 352.56 357.76 350.04 354.92 958,879 +0.21(+0.06%)
Aug 23, 2022 353.96 361.30 353.55 354.71 880,218 +2.59(+0.74%)
Aug 22, 2022 355.93 358.54 350.42 352.11 1,367,937 -11.75(-3.23%)
Aug 19, 2022 368.36 370.71 361.33 363.87 1,284,789 -9.99(-2.67%)
Aug 18, 2022 368.46 375.84 365.66 373.86 1,143,772 +6.78(+1.85%)
Aug 17, 2022 368.81 371.06 361.30 367.08 1,224,550 -5.52(-1.48%)
Aug 16, 2022 375.75 377.74 370.32 372.60 891,698 -3.51(-0.93%)
Aug 15, 2022 369.93 377.41 366.10 376.11 1,332,023 +3.05(+0.82%)
Aug 12, 2022 366.38 375.58 364.53 373.06 1,161,937 +9.54(+2.62%)
Aug 11, 2022 366.18 376.06 361.89 363.51 1,357,364 -1.72(-0.47%)
Aug 10, 2022 358.88 366.20 354.68 365.23 1,799,793 +15.79(+4.52%)
Aug 09, 2022 365.25 365.28 346.87 349.44 3,275,781 -28.63(-7.57%)
Aug 08, 2022 381.17 386.86 371.95 378.08 1,640,737 -7.86(-2.04%)
Aug 05, 2022 379.45 387.62 376.44 385.94 1,246,842 -1.62(-0.42%)
Aug 04, 2022 388.14 389.08 383.84 387.56 1,185,216 +1.48(+0.38%)
Aug 03, 2022 373.62 387.94 373.62 386.07 1,389,013 +12.86(+3.45%)
Aug 02, 2022 374.20 380.38 369.90 373.21 1,236,357 -2.88(-0.76%)
Aug 01, 2022 371.75 381.02 369.09 376.09 1,055,537 +2.05(+0.55%)
Jul 29, 2022 353.07 378.58 351.26 374.04 1,873,404 +13.22(+3.67%)
Jul 28, 2022 352.19 362.12 345.21 360.81 1,348,481 +8.62(+2.45%)
Jul 27, 2022 341.60 355.47 341.30 352.19 1,351,958 +14.85(+4.40%)
Jul 26, 2022 341.19 343.64 335.64 337.34 856,289 -4.57(-1.34%)
Jul 25, 2022 339.71 342.90 334.49 341.91 1,011,122 -3.34(-0.97%)
Jul 22, 2022 351.54 351.54 343.06 345.25 1,505,626 -6.36(-1.81%)
Jul 21, 2022 349.31 352.42 343.77 351.61 1,275,218 +3.99(+1.15%)
Jul 20, 2022 335.15 348.74 333.60 347.62 1,732,097 +10.60(+3.15%)
Jul 19, 2022 325.85 337.61 325.07 337.02 2,096,022 +15.69(+4.88%)
Jul 18, 2022 323.29 332.41 318.42 321.33 1,725,894 +3.18(+1.00%)
Jul 15, 2022 314.29 318.19 308.80 318.15 1,269,958 +6.96(+2.24%)
Jul 14, 2022 303.33 313.32 294.62 311.19 1,669,986 +5.82(+1.91%)
Jul 13, 2022 300.01 308.73 298.81 305.36 1,082,782 -0.64(-0.21%)
Jul 12, 2022 307.34 311.58 303.77 306.01 1,105,781 +0.59(+0.19%)
Jul 11, 2022 305.16 308.66 300.37 305.41 1,419,714 -3.58(-1.16%)
Jul 08, 2022 301.62 310.92 300.80 308.99 1,032,672 +2.60(+0.85%)
Jul 07, 2022 293.88 307.81 291.87 306.39 1,934,091 +20.65(+7.23%)
Jul 06, 2022 288.08 289.90 283.62 285.74 2,257,128 -2.50(-0.87%)
Jul 05, 2022 279.19 288.40 275.82 288.24 2,279,613 -0.68(-0.24%)
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.