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 (%)
Dec 30, 2022 368.48 371.39 364.31 370.92 680,411 -2.78(-0.74%)
Dec 29, 2022 367.09 375.18 366.70 373.70 799,835 +11.95(+3.30%)
Dec 28, 2022 363.32 369.39 360.38 361.75 620,438 -3.34(-0.91%)
Dec 27, 2022 370.16 370.16 362.88 365.09 1,004,938 -6.19(-1.67%)
Dec 23, 2022 366.21 371.87 361.76 371.27 906,684 +3.48(+0.95%)
Dec 22, 2022 379.83 380.51 361.11 367.79 2,109,878 -22.55(-5.78%)
Dec 21, 2022 382.51 391.68 381.30 390.34 1,143,213 +10.68(+2.81%)
Dec 20, 2022 374.62 383.42 372.33 379.66 917,595 +2.21(+0.59%)
Dec 19, 2022 378.73 379.56 373.27 377.44 1,141,313 -1.85(-0.49%)
Dec 16, 2022 375.85 381.48 374.09 379.29 2,399,752 +0.78(+0.21%)
Dec 15, 2022 391.60 393.16 377.04 378.51 2,126,014 -21.11(-5.28%)
Dec 14, 2022 401.75 407.33 395.22 399.63 1,582,516 -2.77(-0.69%)
Dec 13, 2022 408.92 412.77 397.01 402.40 2,259,030 +7.99(+2.03%)
Dec 12, 2022 379.15 394.51 377.49 394.41 1,581,391 +7.38(+1.91%)
Dec 09, 2022 385.56 394.05 381.32 387.03 1,403,167 -2.47(-0.63%)
Dec 08, 2022 384.73 391.08 381.91 389.50 1,148,565 +7.70(+2.02%)
Dec 07, 2022 373.01 382.71 372.31 381.80 841,644 +4.77(+1.27%)
Dec 06, 2022 384.33 384.99 374.02 377.03 1,190,563 -5.24(-1.37%)
Dec 05, 2022 380.20 385.87 378.35 382.27 1,256,718 -0.97(-0.25%)
Dec 02, 2022 374.49 385.02 373.17 383.25 936,604 -1.15(-0.30%)
Dec 01, 2022 388.60 389.50 377.05 384.40 1,867,927 -2.38(-0.62%)
Nov 30, 2022 369.78 388.42 366.32 386.78 2,841,179 +18.52(+5.03%)
Nov 29, 2022 368.76 370.90 364.86 368.26 826,604 -0.59(-0.16%)
Nov 28, 2022 369.13 374.37 366.91 368.85 1,436,908 -5.01(-1.34%)
Nov 25, 2022 375.81 378.29 373.84 373.86 634,650 -5.52(-1.45%)
Nov 23, 2022 374.33 382.57 373.94 379.38 1,424,048 +3.39(+0.90%)
Nov 22, 2022 369.96 376.92 363.02 375.99 1,403,052 +9.91(+2.71%)
Nov 21, 2022 365.60 370.25 364.77 366.08 1,100,471 -4.16(-1.12%)
Nov 18, 2022 376.36 376.63 365.76 370.24 1,140,105 +0.34(+0.09%)
Nov 17, 2022 355.91 370.36 354.18 369.90 1,003,879 +5.48(+1.50%)
Nov 16, 2022 365.76 371.49 361.61 364.42 2,496,126 -14.88(-3.92%)
Nov 15, 2022 383.79 386.14 373.70 379.30 1,771,426 +7.52(+2.02%)
Nov 14, 2022 369.75 379.48 369.75 371.79 1,284,144 -0.98(-0.26%)
Nov 11, 2022 363.28 375.45 358.98 372.77 1,698,552 +11.73(+3.25%)
Nov 10, 2022 350.56 361.94 342.79 361.04 2,788,633 +30.13(+9.10%)
Nov 09, 2022 329.61 336.90 328.08 330.92 1,500,347 -4.52(-1.35%)
Nov 08, 2022 336.79 338.90 329.13 335.43 1,515,118 +4.86(+1.47%)
Nov 07, 2022 324.29 331.27 322.00 330.57 1,994,554 +8.63(+2.68%)
Nov 04, 2022 318.96 321.94 312.52 321.94 1,913,286 +13.66(+4.43%)
Nov 03, 2022 301.31 313.70 301.29 308.29 1,745,975 +1.98(+0.65%)
Nov 02, 2022 315.71 321.22 303.80 306.31 1,883,662 -8.59(-2.73%)
Nov 01, 2022 317.15 318.32 312.82 314.89 1,700,202 +4.64(+1.49%)
Oct 31, 2022 311.64 313.33 307.86 310.26 1,391,582 -4.95(-1.57%)
Oct 28, 2022 304.65 316.82 303.90 315.21 2,937,647 +12.34(+4.08%)
Oct 27, 2022 309.60 309.60 298.32 302.86 2,344,320 +2.46(+0.82%)
Oct 26, 2022 295.11 305.07 293.19 300.40 1,998,679 +1.50(+0.50%)
Oct 25, 2022 291.85 301.72 291.48 298.90 1,810,286 +9.30(+3.21%)
Oct 24, 2022 285.69 291.21 283.64 289.61 1,396,434 +4.67(+1.64%)
Oct 21, 2022 271.99 285.82 269.74 284.94 2,109,014 +13.35(+4.92%)
Oct 20, 2022 269.05 277.04 266.22 271.59 1,981,106 +4.95(+1.86%)
Oct 19, 2022 262.87 268.75 258.67 266.64 2,030,716 +3.14(+1.19%)
Oct 18, 2022 266.73 269.18 257.45 263.50 1,798,782 +5.43(+2.10%)
Oct 17, 2022 265.37 267.21 256.77 258.07 2,607,738 -0.47(-0.18%)
Oct 14, 2022 275.22 275.41 258.03 258.54 2,392,917 -14.55(-5.33%)
Oct 13, 2022 254.24 278.61 245.30 273.09 4,680,466 +3.66(+1.36%)
Oct 12, 2022 275.69 276.42 268.45 269.43 2,475,405 -5.99(-2.17%)
Oct 11, 2022 284.89 293.12 271.21 275.42 3,632,075 -18.06(-6.15%)
Oct 10, 2022 307.66 307.66 290.40 293.48 2,138,590 -14.53(-4.72%)
Oct 07, 2022 312.07 315.46 304.87 308.01 2,238,320 -13.07(-4.07%)
Oct 06, 2022 321.78 328.34 320.23 321.08 1,343,811 -1.53(-0.47%)
Oct 05, 2022 313.82 326.60 310.17 322.61 1,375,914 +1.73(+0.54%)
Oct 04, 2022 323.26 324.37 317.00 320.88 1,580,292 +10.55(+3.40%)
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.