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

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 353.72 379.27 351.90 374.72 1,869,982 +13.25(+3.66%)
Jul 28, 2022 352.84 362.78 345.84 361.47 1,346,018 +8.64(+2.45%)
Jul 27, 2022 342.23 356.12 341.92 352.84 1,349,489 +14.88(+4.40%)
Jul 26, 2022 341.82 344.27 336.26 337.96 854,725 -4.58(-1.34%)
Jul 25, 2022 340.33 343.53 335.11 342.54 1,009,276 -3.34(-0.97%)
Jul 22, 2022 352.18 352.18 343.68 345.88 1,502,877 -6.37(-1.81%)
Jul 21, 2022 349.94 353.06 344.40 352.25 1,272,889 +4.00(+1.15%)
Jul 20, 2022 335.76 349.38 334.21 348.25 1,728,934 +10.62(+3.15%)
Jul 19, 2022 326.45 338.23 325.67 337.63 2,092,194 +15.72(+4.88%)
Jul 18, 2022 323.88 333.01 319.00 321.92 1,722,742 +3.19(+1.00%)
Jul 15, 2022 314.86 318.77 309.37 318.73 1,267,638 +6.98(+2.24%)
Jul 14, 2022 303.89 313.89 295.17 311.75 1,666,936 +5.83(+1.91%)
Jul 13, 2022 300.56 309.29 299.36 305.92 1,080,804 -0.64(-0.21%)
Jul 12, 2022 307.90 312.15 304.33 306.57 1,103,761 +0.60(+0.19%)
Jul 11, 2022 305.72 309.22 300.92 305.97 1,417,121 -3.59(-1.16%)
Jul 08, 2022 302.17 311.49 301.35 309.56 1,030,786 +2.61(+0.85%)
Jul 07, 2022 294.41 308.37 292.40 306.95 1,930,559 +20.68(+7.23%)
Jul 06, 2022 288.61 290.43 284.14 286.26 2,253,006 -2.50(-0.87%)
Jul 05, 2022 279.70 288.93 276.33 288.76 2,275,450 -0.68(-0.24%)
Jul 01, 2022 302.52 306.48 285.40 289.45 2,379,363 -22.30(-7.15%)
Jun 30, 2022 308.48 318.12 305.98 311.74 1,332,949 -1.46(-0.46%)
Jun 29, 2022 316.14 317.72 308.94 313.20 1,256,512 -9.30(-2.88%)
Jun 28, 2022 333.64 337.30 320.85 322.50 1,313,275 -8.31(-2.51%)
Jun 27, 2022 334.94 337.01 327.32 330.81 1,402,171 -0.89(-0.27%)
Jun 24, 2022 320.38 331.76 316.88 331.69 1,969,767 +18.41(+5.88%)
Jun 23, 2022 318.92 320.07 308.90 313.29 1,361,562 -3.69(-1.17%)
Jun 22, 2022 310.64 321.76 308.85 316.98 1,102,512 -2.72(-0.85%)
Jun 21, 2022 312.14 324.94 310.43 319.70 1,402,588 +14.94(+4.90%)
Jun 17, 2022 304.06 309.13 297.94 304.76 3,144,340 +1.50(+0.49%)
Jun 16, 2022 311.76 314.22 299.48 303.26 2,263,403 -13.08(-4.14%)
Jun 15, 2022 314.98 321.90 308.94 316.35 1,243,276 +7.15(+2.31%)
Jun 14, 2022 311.42 313.26 304.48 309.19 1,197,806 +2.53(+0.83%)
Jun 13, 2022 314.92 317.77 305.48 306.66 1,948,977 -19.32(-5.93%)
Jun 10, 2022 335.81 337.86 325.63 325.99 1,256,223 -15.55(-4.55%)
Jun 09, 2022 349.03 355.47 341.46 341.54 930,088 -11.63(-3.29%)
Jun 08, 2022 357.68 358.72 349.08 353.17 912,863 -5.61(-1.56%)
Jun 07, 2022 350.35 360.23 347.13 358.78 691,851 +4.64(+1.31%)
Jun 06, 2022 361.65 363.04 351.81 354.14 596,008 +0.03(+0.01%)
Jun 03, 2022 354.57 357.97 351.10 354.11 818,755 -9.25(-2.55%)
Jun 02, 2022 347.78 363.44 346.00 363.36 1,188,768 +14.58(+4.18%)
Jun 01, 2022 358.10 360.56 342.72 348.78 1,136,214 -7.68(-2.15%)
May 31, 2022 357.88 359.23 349.55 356.46 1,630,094 -6.27(-1.73%)
May 27, 2022 349.81 363.78 349.81 362.74 1,490,465 +17.58(+5.09%)
May 26, 2022 325.57 346.36 325.44 345.16 1,468,677 +14.95(+4.53%)
May 25, 2022 321.03 332.05 320.02 330.21 1,193,824 +7.71(+2.39%)
May 24, 2022 329.27 331.17 319.07 322.50 1,338,884 -10.84(-3.25%)
May 23, 2022 329.06 337.53 327.97 333.34 1,111,452 +5.57(+1.70%)
May 20, 2022 334.80 338.77 310.72 327.77 2,043,383 -2.97(-0.90%)
May 19, 2022 325.09 338.47 324.15 330.74 1,484,640 +4.56(+1.40%)
May 18, 2022 337.16 342.91 323.83 326.18 1,707,497 -17.25(-5.02%)
May 17, 2022 332.33 345.01 329.79 343.43 1,696,406 +20.49(+6.34%)
May 16, 2022 324.34 329.98 321.35 322.94 959,229 -5.75(-1.75%)
May 13, 2022 312.98 329.95 310.71 328.69 2,028,943 +21.37(+6.95%)
May 12, 2022 300.89 311.60 298.39 307.32 1,538,499 +3.87(+1.27%)
May 11, 2022 309.93 318.21 302.92 303.45 1,355,598 -11.29(-3.59%)
May 10, 2022 319.69 321.90 307.89 314.74 1,490,035 +4.24(+1.36%)
May 09, 2022 313.86 320.89 308.03 310.50 1,871,997 -12.15(-3.77%)
May 06, 2022 323.09 329.39 312.58 322.65 993,864 -2.00(-0.61%)
May 05, 2022 333.88 336.79 320.86 324.65 1,913,324 -15.56(-4.57%)
May 04, 2022 325.97 341.27 317.86 340.21 1,498,315 +14.98(+4.60%)
May 03, 2022 317.77 326.25 315.02 325.24 1,361,770 +7.17(+2.25%)
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.