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 (%)
Feb 28, 2022 344.15 347.12 332.19 339.36 1,933,678 -8.91(-2.56%)
Feb 25, 2022 347.35 350.44 343.18 348.27 1,620,838 -0.23(-0.07%)
Feb 24, 2022 323.00 348.89 320.63 348.51 1,721,005 +13.74(+4.10%)
Feb 23, 2022 349.91 354.67 333.23 334.77 1,680,489 -11.65(-3.36%)
Feb 22, 2022 345.75 355.74 339.48 346.41 1,711,891 -2.49(-0.71%)
Feb 18, 2022 348.91 0 -7.55(-2.12%)
Feb 17, 2022 369.35 371.33 355.49 356.45 1,870,812 -19.09(-5.08%)
Feb 16, 2022 371.94 377.36 367.60 375.54 1,642,929 -1.80(-0.48%)
Feb 15, 2022 363.69 379.10 362.84 377.34 1,607,360 +21.75(+6.12%)
Feb 14, 2022 360.47 368.03 349.90 355.59 1,298,113 -3.96(-1.10%)
Feb 11, 2022 380.89 383.57 355.51 359.55 1,702,437 -18.92(-5.00%)
Feb 10, 2022 379.19 394.08 376.13 378.47 1,365,812 -10.12(-2.60%)
Feb 09, 2022 382.18 389.65 378.75 388.59 1,504,183 +14.48(+3.87%)
Feb 08, 2022 364.35 375.20 362.17 374.11 2,033,840 +9.34(+2.56%)
Feb 07, 2022 367.57 370.56 363.32 364.77 1,116,207 -1.73(-0.47%)
Feb 04, 2022 362.33 369.63 357.49 366.50 1,162,743 +3.59(+0.99%)
Feb 03, 2022 374.46 361.72 362.90 1,923,105 -21.15(-5.51%)
Feb 02, 2022 379.93 385.31 374.16 384.06 1,360,944 +7.22(+1.91%)
Feb 01, 2022 378.58 380.21 364.44 376.84 1,397,510 -1.20(-0.32%)
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%)
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.