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

KLA-Tencor Corp (NQ: KLAC )

646.08 -12.90 (-1.96%)
Streaming Delayed Price Updated: 3:14 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 (%)
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%)
Nov 01, 2021 362.05 369.32 362.62 369.09 2,111,435 +7.28(+2.01%)
Oct 29, 2021 341.89 363.12 361.81 1,652,746 +16.91(+4.90%)
Oct 28, 2021 355.67 377.57 342.15 344.91 2,421,906 +14.34(+4.34%)
Oct 27, 2021 330.95 335.29 326.41 330.57 1,232,062 -1.36(-0.41%)
Oct 26, 2021 338.87 331.93 894,499 -1.22(-0.37%)
Oct 25, 2021 337.50 333.15 1,089,455 +0.19(+0.06%)
Oct 22, 2021 332.07 330.54 332.96 1,912,605 +7.30(+2.24%)
Oct 21, 2021 317.28 326.26 313.89 325.66 896,845 +4.35(+1.35%)
Oct 20, 2021 321.97 324.14 318.58 321.31 722,717 -1.08(-0.33%)
Oct 19, 2021 316.14 322.94 316.00 322.39 845,416 +5.21(+1.64%)
Oct 18, 2021 317.09 318.59 312.87 317.18 1,417,492 -2.26(-0.71%)
Oct 15, 2021 320.48 322.63 318.26 319.44 795,910 -0.66(-0.21%)
Oct 14, 2021 321.58 321.58 317.02 320.10 988,062 +9.09(+2.92%)
Oct 13, 2021 314.35 316.43 309.72 311.00 711,442 +0.84(+0.27%)
Oct 12, 2021 317.89 318.65 308.65 310.17 881,417 -5.48(-1.74%)
Oct 11, 2021 315.04 321.49 315.01 315.65 544,756 -0.82(-0.26%)
Oct 08, 2021 322.53 322.61 315.28 316.48 662,596 -3.93(-1.23%)
Oct 07, 2021 323.70 326.30 319.65 320.41 836,451 +0.97(+0.30%)
Oct 06, 2021 317.19 320.52 314.84 319.44 845,904 -2.07(-0.64%)
Oct 05, 2021 323.18 324.62 318.60 321.50 797,714 +2.10(+0.66%)
Oct 04, 2021 322.37 322.85 316.03 319.41 1,211,327 -5.78(-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.