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

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 355.76 378.49 378.04 2,282,304 +21.97(+6.17%)
Jan 28, 2022 342.38 356.36 334.11 356.08 2,174,355 +4.71(+1.34%)
Jan 27, 2022 364.96 367.92 348.60 351.37 3,167,944 -18.26(-4.94%)
Jan 26, 2022 372.71 386.56 363.39 369.62 2,448,714 +10.19(+2.83%)
Jan 25, 2022 367.11 370.98 358.99 359.44 1,833,713 -20.38(-5.37%)
Jan 24, 2022 357.09 382.22 352.44 379.82 3,409,069 +17.55(+4.84%)
Jan 21, 2022 368.09 377.30 359.95 362.27 1,992,314 -9.95(-2.67%)
Jan 20, 2022 388.46 395.87 371.30 372.23 1,624,864 -9.62(-2.52%)
Jan 19, 2022 405.72 409.69 381.51 381.85 1,556,275 -19.22(-4.79%)
Jan 18, 2022 424.54 424.54 400.12 401.07 1,760,978 -31.10(-7.20%)
Jan 14, 2022 432.17 0 +22.84(+5.58%)
Jan 13, 2022 433.38 443.94 408.29 409.32 2,358,395 -12.02(-2.85%)
Jan 12, 2022 417.23 424.39 417.23 421.35 1,248,721 +8.01(+1.94%)
Jan 11, 2022 402.90 413.59 398.66 413.34 1,048,705 +6.68(+1.64%)
Jan 10, 2022 398.38 407.42 393.03 406.65 1,380,941 +1.77(+0.44%)
Jan 07, 2022 417.42 422.97 404.19 404.89 1,189,319 -14.87(-3.54%)
Jan 06, 2022 408.50 422.50 405.72 419.76 1,306,202 +11.15(+2.73%)
Jan 05, 2022 419.70 422.54 407.58 408.61 1,208,257 -10.20(-2.43%)
Jan 04, 2022 421.85 424.24 405.56 418.80 993,593 -3.74(-0.88%)
Jan 03, 2022 418.71 423.08 413.34 422.54 1,075,271 +4.84(+1.16%)
Dec 31, 2021 415.56 419.47 414.94 417.71 540,785 +2.94(+0.71%)
Dec 30, 2021 422.89 423.43 414.00 414.76 632,941 -7.77(-1.84%)
Dec 29, 2021 420.30 426.25 419.08 422.53 632,111 +2.85(+0.68%)
Dec 28, 2021 428.81 429.68 417.91 419.69 774,238 -7.79(-1.82%)
Dec 27, 2021 410.05 428.82 409.84 427.48 1,341,502 +18.85(+4.61%)
Dec 23, 2021 403.26 412.25 403.06 408.63 904,036 +7.33(+1.83%)
Dec 22, 2021 394.56 401.46 391.91 401.29 740,979 +3.70(+0.93%)
Dec 21, 2021 397.59 400.31 389.49 397.59 2,334,363 +23.21(+6.20%)
Dec 20, 2021 374.75 381.79 370.62 374.38 1,905,143 -5.88(-1.55%)
Dec 17, 2021 384.91 386.02 375.84 380.26 3,362,791 -5.59(-1.45%)
Dec 16, 2021 402.06 403.02 383.70 385.85 2,375,081 -12.24(-3.07%)
Dec 15, 2021 388.89 399.67 381.44 398.09 2,251,189 +10.15(+2.62%)
Dec 14, 2021 384.38 390.70 382.81 387.94 1,022,841 -0.28(-0.07%)
Dec 13, 2021 398.85 398.92 385.39 388.22 1,213,983 -10.62(-2.66%)
Dec 10, 2021 403.20 405.51 392.44 398.85 858,546 +1.28(+0.32%)
Dec 09, 2021 406.19 408.00 397.03 397.56 1,124,006 -11.57(-2.83%)
Dec 08, 2021 406.50 410.13 401.38 409.13 980,447 +2.07(+0.51%)
Dec 07, 2021 394.84 408.35 394.06 407.06 1,387,506 +19.05(+4.91%)
Dec 06, 2021 391.30 391.79 378.92 388.01 1,322,471 -1.12(-0.29%)
Dec 03, 2021 395.87 399.06 383.23 389.12 1,352,070 -1.80(-0.46%)
Dec 02, 2021 396.93 403.88 389.64 390.92 1,656,583 -9.37(-2.34%)
Dec 01, 2021 403.27 415.87 396.41 400.29 1,685,733 +3.93(+0.99%)
Nov 30, 2021 400.76 406.36 394.12 396.36 1,594,612 -5.55(-1.38%)
Nov 29, 2021 391.19 402.65 387.45 401.91 1,116,658 +14.45(+3.73%)
Nov 26, 2021 394.98 398.27 385.59 387.45 778,763 -13.93(-3.47%)
Nov 24, 2021 398.56 401.43 389.55 401.38 752,222 +1.28(+0.32%)
Nov 23, 2021 395.40 400.47 389.24 400.10 1,196,087 +3.96(+1.00%)
Nov 22, 2021 411.69 414.91 395.64 396.14 1,651,943 -14.06(-3.43%)
Nov 19, 2021 409.86 414.53 408.73 410.20 768,506 -0.84(-0.20%)
Nov 18, 2021 410.64 411.08 405.32 411.04 914,054 +3.30(+0.81%)
Nov 17, 2021 409.61 411.82 405.55 407.73 1,519,977 -3.26(-0.79%)
Nov 16, 2021 401.10 411.79 399.31 411.00 1,152,889 +9.85(+2.45%)
Nov 15, 2021 405.95 406.77 398.69 401.15 673,601 -0.21(-0.05%)
Nov 12, 2021 400.57 405.31 397.98 401.36 646,032 +1.50(+0.37%)
Nov 11, 2021 397.37 401.25 395.23 399.87 640,192 +8.18(+2.09%)
Nov 10, 2021 397.20 391.69 1,207,310 -12.36(-3.06%)
Nov 09, 2021 400.00 404.53 397.57 404.05 864,813 +4.14(+1.03%)
Nov 08, 2021 403.70 406.20 397.74 399.92 1,286,976 -3.77(-0.93%)
Nov 05, 2021 397.47 405.30 392.93 403.68 1,709,044 +7.41(+1.87%)
Nov 04, 2021 381.74 396.82 381.35 396.27 1,758,364 +14.93(+3.91%)
Nov 03, 2021 377.79 381.54 371.07 381.35 1,276,898 +4.77(+1.27%)
Nov 02, 2021 369.11 376.65 369.08 376.58 1,224,751 +8.22(+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.