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

KLA-Tencor Corp (NQ: KLAC )

714.15 -4.12 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
May 02, 2022 313.23 318.84 303.97 318.07 1,606,575 +7.19(+2.31%)
Apr 29, 2022 323.02 333.28 310.06 310.88 2,493,467 -13.15(-4.06%)
Apr 28, 2022 310.98 328.31 308.44 324.03 1,882,889 +17.51(+5.71%)
Apr 27, 2022 304.50 315.50 303.82 306.52 1,072,504 +0.02(+0.01%)
Apr 26, 2022 316.80 317.85 306.15 306.50 1,315,743 -16.02(-4.97%)
Apr 25, 2022 313.77 322.98 310.98 322.52 1,293,882 +6.75(+2.14%)
Apr 22, 2022 325.91 327.68 315.06 315.77 1,458,513 -11.40(-3.49%)
Apr 21, 2022 339.75 345.65 325.66 327.17 1,376,723 -9.35(-2.78%)
Apr 20, 2022 336.04 342.65 335.95 336.52 1,330,086 +7.57(+2.30%)
Apr 19, 2022 320.81 330.06 316.04 328.95 1,355,261 +9.69(+3.03%)
Apr 18, 2022 311.60 321.35 311.02 319.27 1,010,607 +6.22(+1.99%)
Apr 14, 2022 327.18 328.54 312.50 313.04 1,526,378 -14.65(-4.47%)
Apr 13, 2022 322.90 330.73 320.91 327.69 1,167,815 +6.11(+1.90%)
Apr 12, 2022 331.08 336.08 319.59 321.58 1,195,716 -1.19(-0.37%)
Apr 11, 2022 328.07 330.27 322.50 322.77 1,524,005 -9.49(-2.85%)
Apr 08, 2022 340.38 340.99 331.74 332.26 1,592,874 -11.56(-3.36%)
Apr 07, 2022 334.32 347.03 333.95 343.81 1,351,011 +8.60(+2.56%)
Apr 06, 2022 330.04 340.28 324.73 335.22 1,828,842 -1.24(-0.37%)
Apr 05, 2022 354.63 355.88 334.19 336.45 1,735,473 -20.97(-5.87%)
Apr 04, 2022 352.26 358.67 350.94 357.42 928,571 +6.60(+1.88%)
Apr 01, 2022 359.51 360.34 345.48 350.82 1,214,924 -5.64(-1.58%)
Mar 31, 2022 365.01 369.01 356.01 356.45 1,355,446 -7.56(-2.08%)
Mar 30, 2022 373.34 373.39 361.82 364.01 1,153,228 -10.23(-2.73%)
Mar 29, 2022 371.05 376.78 367.54 374.25 1,090,519 +8.74(+2.39%)
Mar 28, 2022 359.49 365.79 353.57 365.50 1,118,068 +8.54(+2.39%)
Mar 25, 2022 353.86 359.20 349.94 356.96 967,644 +0.67(+0.19%)
Mar 24, 2022 344.70 356.50 340.97 356.29 1,095,632 +16.71(+4.92%)
Mar 23, 2022 350.79 350.79 339.13 339.58 1,194,778 -11.98(-3.41%)
Mar 22, 2022 347.23 355.08 347.23 351.56 876,208 +4.62(+1.33%)
Mar 21, 2022 350.89 354.52 341.61 346.93 1,369,227 -8.54(-2.40%)
Mar 18, 2022 341.36 356.81 337.76 355.47 3,077,099 +12.11(+3.53%)
Mar 17, 2022 337.34 345.09 335.97 343.36 1,041,737 +1.65(+0.48%)
Mar 16, 2022 328.17 342.08 324.51 341.71 1,591,248 +17.24(+5.31%)
Mar 15, 2022 315.19 325.36 314.89 324.48 1,369,418 +12.87(+4.13%)
Mar 14, 2022 315.72 322.45 309.67 311.60 1,600,725 -3.18(-1.01%)
Mar 11, 2022 327.28 329.15 314.31 314.79 984,720 -5.35(-1.67%)
Mar 10, 2022 322.06 325.64 314.26 320.13 1,597,805 -10.52(-3.18%)
Mar 09, 2022 322.42 333.02 322.29 330.65 1,562,082 +17.27(+5.51%)
Mar 08, 2022 307.95 324.13 302.40 313.38 1,853,605 +7.48(+2.44%)
Mar 07, 2022 325.73 328.63 305.66 305.90 1,684,953 -17.49(-5.41%)
Mar 04, 2022 329.85 332.05 318.37 323.39 1,608,783 -10.16(-3.04%)
Mar 03, 2022 339.87 340.41 329.44 333.54 1,056,177 -3.45(-1.02%)
Mar 02, 2022 333.33 338.87 328.42 336.99 1,324,189 +9.04(+2.76%)
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.