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

KLA-Tencor Corp (NQ: KLAC )

656.54 +8.33 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 542.91 546.07 535.58 543.41 2,213,443 +0.55(+0.10%)
Nov 29, 2023 555.14 556.26 541.41 542.86 1,280,302 -3.06(-0.56%)
Nov 28, 2023 547.94 553.37 542.64 545.93 967,612 -9.79(-1.76%)
Nov 27, 2023 554.10 560.75 552.07 555.72 589,728 +1.31(+0.24%)
Nov 24, 2023 551.25 555.98 550.25 554.41 307,148 +1.47(+0.27%)
Nov 22, 2023 555.09 561.59 548.75 552.94 595,754 +3.47(+0.63%)
Nov 21, 2023 554.14 554.71 546.33 549.47 912,328 -7.04(-1.27%)
Nov 20, 2023 541.00 558.18 541.00 556.51 819,217 +13.18(+2.43%)
Nov 17, 2023 530.59 545.00 528.59 543.33 1,318,548 -0.85(-0.16%)
Nov 16, 2023 543.59 549.07 542.59 544.18 1,193,087 -0.01(-0.00%)
Nov 15, 2023 547.67 549.45 540.38 544.19 883,240 -0.04(-0.01%)
Nov 14, 2023 539.59 545.04 533.09 544.23 1,132,933 +18.60(+3.54%)
Nov 13, 2023 527.37 529.35 521.43 525.63 1,050,390 -5.97(-1.12%)
Nov 10, 2023 513.49 533.48 509.48 531.60 1,301,631 +27.72(+5.50%)
Nov 09, 2023 508.81 518.42 503.00 503.88 1,023,827 -4.75(-0.93%)
Nov 08, 2023 502.92 509.14 502.16 508.63 885,613 +8.00(+1.60%)
Nov 07, 2023 496.83 504.88 496.10 500.63 614,474 +4.24(+0.85%)
Nov 06, 2023 498.32 501.17 492.65 496.39 709,424 -0.76(-0.15%)
Nov 03, 2023 491.74 500.99 491.15 497.14 764,667 +10.23(+2.10%)
Nov 02, 2023 486.21 490.96 481.93 486.92 1,260,669 +12.75(+2.69%)
Nov 01, 2023 469.95 474.86 463.46 474.17 1,245,092 +6.80(+1.45%)
Oct 31, 2023 457.42 472.08 451.25 467.37 1,321,747 +10.11(+2.21%)
Oct 30, 2023 456.00 460.93 449.79 457.26 691,397 +1.60(+0.35%)
Oct 27, 2023 456.38 461.93 452.75 455.66 749,976 -0.31(-0.07%)
Oct 26, 2023 456.37 476.06 449.77 455.97 1,596,869 +3.38(+0.75%)
Oct 25, 2023 461.71 464.89 450.21 452.59 1,522,341 -15.34(-3.28%)
Oct 24, 2023 465.67 469.99 461.29 467.93 859,915 +7.66(+1.66%)
Oct 23, 2023 456.73 466.75 452.82 460.27 623,236 +0.12(+0.03%)
Oct 20, 2023 462.75 468.51 459.19 460.15 919,154 -2.60(-0.56%)
Oct 19, 2023 483.53 483.53 459.79 462.75 1,251,632 -14.28(-2.99%)
Oct 18, 2023 476.10 480.61 468.25 477.02 803,886 -6.92(-1.43%)
Oct 17, 2023 481.54 485.15 470.77 483.94 781,244 -4.84(-0.99%)
Oct 16, 2023 484.40 492.51 482.92 488.77 809,993 +4.38(+0.90%)
Oct 13, 2023 498.63 502.15 482.12 484.40 1,163,047 -14.23(-2.85%)
Oct 12, 2023 482.60 504.41 482.60 498.63 1,435,441 +18.39(+3.83%)
Oct 11, 2023 474.39 480.80 473.51 480.24 917,413 +8.45(+1.79%)
Oct 10, 2023 466.75 475.23 464.81 471.79 843,517 +7.33(+1.58%)
Oct 09, 2023 460.25 465.33 456.73 464.46 637,754 -1.27(-0.27%)
Oct 06, 2023 453.69 468.81 447.12 465.73 1,000,868 +6.94(+1.51%)
Oct 05, 2023 459.02 462.27 453.91 458.80 886,279 +0.03(+0.01%)
Oct 04, 2023 453.00 459.74 450.09 458.76 752,100 +9.16(+2.04%)
Oct 03, 2023 453.40 461.22 446.09 449.60 762,619 -8.75(-1.91%)
Oct 02, 2023 456.82 463.78 452.67 458.35 719,934 +1.96(+0.43%)
Sep 29, 2023 464.34 466.90 455.53 456.39 819,788 +0.57(+0.12%)
Sep 28, 2023 442.49 460.71 441.51 455.82 856,030 +12.47(+2.81%)
Sep 27, 2023 447.87 449.38 437.97 443.35 1,065,082 +0.40(+0.09%)
Sep 26, 2023 448.22 449.40 440.50 442.95 1,013,192 -10.18(-2.25%)
Sep 25, 2023 446.76 453.20 448.63 453.13 633,313 +3.55(+0.79%)
Sep 22, 2023 449.27 456.49 448.50 449.58 804,830 +4.88(+1.10%)
Sep 21, 2023 443.79 448.21 442.35 444.70 1,060,346 -5.23(-1.16%)
Sep 20, 2023 457.72 459.71 449.67 449.94 714,631 -5.10(-1.12%)
Sep 19, 2023 454.32 456.45 449.41 455.04 666,813 +0.80(+0.18%)
Sep 18, 2023 453.17 458.68 449.76 454.25 1,184,308 +2.28(+0.50%)
Sep 15, 2023 469.90 470.33 449.10 451.97 2,845,641 -25.55(-5.35%)
Sep 14, 2023 486.17 487.57 476.87 477.52 903,855 -3.68(-0.77%)
Sep 13, 2023 481.58 488.82 479.99 481.20 841,436 -2.19(-0.45%)
Sep 12, 2023 485.65 493.14 482.43 483.39 809,557 -8.32(-1.69%)
Sep 11, 2023 501.89 503.96 483.13 491.71 905,623 -3.55(-0.72%)
Sep 08, 2023 492.56 496.08 491.57 495.26 873,303 +0.55(+0.11%)
Sep 07, 2023 500.79 500.79 485.75 494.72 1,276,217 -16.21(-3.17%)
Sep 06, 2023 506.82 517.61 504.20 510.93 717,926 +0.92(+0.18%)
Sep 05, 2023 504.50 514.41 500.94 510.01 784,811 +5.50(+1.09%)
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.