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

KLA-Tencor Corp (NQ: KLAC )

652.86 +19.22 (+3.03%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2023 501.08 506.21 495.96 504.51 660,480 +5.12(+1.03%)
Aug 31, 2023 492.70 503.10 491.45 499.38 919,553 +3.55(+0.72%)
Aug 30, 2023 495.91 498.48 488.58 495.83 661,448 +0.42(+0.08%)
Aug 29, 2023 480.93 498.52 479.78 495.41 835,948 +11.33(+2.34%)
Aug 28, 2023 481.97 486.89 479.26 484.08 601,320 +4.74(+0.99%)
Aug 25, 2023 474.14 481.43 467.77 479.34 1,110,146 +5.30(+1.12%)
Aug 24, 2023 498.27 500.81 473.00 474.04 1,251,939 -17.83(-3.63%)
Aug 23, 2023 486.60 494.94 483.18 491.87 824,053 +7.56(+1.56%)
Aug 22, 2023 492.85 493.74 481.50 484.31 595,318 -3.97(-0.81%)
Aug 21, 2023 476.36 490.03 476.36 488.28 847,052 +12.69(+2.67%)
Aug 18, 2023 467.08 478.76 465.81 475.59 770,158 +4.99(+1.06%)
Aug 17, 2023 473.67 477.82 469.92 470.61 847,505 -1.05(-0.22%)
Aug 16, 2023 481.98 485.60 471.17 471.65 807,124 -9.48(-1.97%)
Aug 15, 2023 484.34 485.57 479.58 481.13 658,150 -7.32(-1.50%)
Aug 14, 2023 472.20 489.52 471.59 488.46 1,213,763 +13.14(+2.77%)
Aug 11, 2023 486.26 486.37 474.40 475.31 875,393 -17.18(-3.49%)
Aug 10, 2023 496.20 504.44 489.31 492.49 949,301 +1.82(+0.37%)
Aug 09, 2023 496.87 498.03 490.35 490.67 832,129 -4.15(-0.84%)
Aug 08, 2023 496.50 497.18 487.83 494.82 1,121,729 -7.74(-1.54%)
Aug 07, 2023 496.17 503.56 495.17 502.56 762,647 +9.89(+2.01%)
Aug 04, 2023 497.18 499.67 488.73 492.67 732,833 -5.82(-1.17%)
Aug 03, 2023 493.46 500.23 487.33 498.48 876,857 +2.74(+0.55%)
Aug 02, 2023 500.74 502.77 490.96 495.75 1,374,309 -14.60(-2.86%)
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.