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 (%)
Jan 29, 2021 275.59 277.64 268.54 268.88 1,212,132 -10.59(-3.79%)
Jan 28, 2021 279.11 284.88 276.92 279.47 1,063,332 +6.39(+2.34%)
Jan 27, 2021 285.42 286.87 271.74 273.07 1,726,716 -18.35(-6.30%)
Jan 26, 2021 297.61 298.32 290.72 291.42 866,735 -5.14(-1.73%)
Jan 25, 2021 297.04 299.85 291.18 296.56 995,490 +3.73(+1.28%)
Jan 22, 2021 293.10 296.99 292.31 292.82 755,278 -0.18(-0.06%)
Jan 21, 2021 295.65 296.56 288.43 293.00 1,107,340 +0.83(+0.29%)
Jan 20, 2021 304.26 304.91 290.17 292.17 1,062,069 -9.36(-3.10%)
Jan 19, 2021 295.54 304.14 295.54 301.53 1,328,019 +9.55(+3.27%)
Jan 15, 2021 291.36 292.63 284.17 291.98 1,673,361 +0.24(+0.08%)
Jan 14, 2021 290.72 303.25 289.85 291.74 2,532,092 +13.23(+4.75%)
Jan 13, 2021 277.21 281.79 273.77 278.51 1,202,577 -0.85(-0.31%)
Jan 12, 2021 277.45 284.46 275.53 279.36 1,378,619 +1.81(+0.65%)
Jan 11, 2021 270.11 279.23 266.90 277.56 1,254,040 +5.69(+2.09%)
Jan 08, 2021 270.94 275.86 268.39 271.87 1,095,575 +4.79(+1.79%)
Jan 07, 2021 257.95 268.19 257.63 267.07 1,053,823 +12.46(+4.89%)
Jan 06, 2021 251.96 260.11 251.35 254.61 885,953 -0.56(-0.22%)
Jan 05, 2021 249.79 255.68 248.61 255.17 1,119,586 +5.24(+2.10%)
Jan 04, 2021 251.59 259.48 247.40 249.93 1,304,126 +1.36(+0.55%)
Dec 31, 2020 248.56 248.56 248.56 668,206 -1.19(-0.48%)
Dec 30, 2020 246.39 251.89 245.01 249.75 668,206 +5.56(+2.28%)
Dec 29, 2020 247.73 248.42 241.95 244.20 603,313 -3.09(-1.25%)
Dec 28, 2020 250.37 251.05 246.93 247.29 518,059 -1.44(-0.58%)
Dec 24, 2020 244.68 248.73 243.82 248.73 382,482 +6.04(+2.49%)
Dec 23, 2020 248.12 248.24 242.43 242.69 704,560 -4.61(-1.86%)
Dec 22, 2020 249.55 250.57 246.02 247.30 784,725 -3.05(-1.22%)
Dec 21, 2020 248.38 251.58 247.69 250.35 1,065,777 -1.32(-0.53%)
Dec 18, 2020 248.41 252.38 247.00 251.68 2,312,498 +2.37(+0.95%)
Dec 17, 2020 252.38 252.83 247.41 249.30 1,411,505 -0.84(-0.33%)
Dec 16, 2020 250.93 251.06 247.46 250.14 728,218 -0.44(-0.18%)
Dec 15, 2020 253.44 254.21 249.22 250.58 806,302 +0.84(+0.34%)
Dec 14, 2020 247.18 253.33 247.18 249.74 1,082,791 +2.40(+0.97%)
Dec 11, 2020 243.47 247.58 242.18 247.34 1,169,530 +1.58(+0.64%)
Dec 10, 2020 244.96 248.77 243.46 245.75 1,051,695 -0.49(-0.20%)
Dec 09, 2020 255.96 258.15 243.70 246.24 1,246,874 -10.03(-3.91%)
Dec 08, 2020 256.41 258.00 254.11 256.27 742,384 +0.23(+0.09%)
Dec 07, 2020 254.63 257.23 252.30 256.04 722,262 +2.88(+1.14%)
Dec 04, 2020 247.84 253.62 247.77 253.16 780,068 +6.06(+2.45%)
Dec 03, 2020 248.31 251.39 246.77 247.11 540,175 +1.03(+0.42%)
Dec 02, 2020 244.60 248.19 244.11 246.08 884,367 -0.33(-0.13%)
Dec 01, 2020 244.29 248.38 242.50 246.41 941,084 +4.50(+1.86%)
Nov 30, 2020 246.72 246.72 238.48 241.90 1,060,018 -2.07(-0.85%)
Nov 27, 2020 241.08 245.98 241.08 243.98 349,463 +4.97(+2.08%)
Nov 25, 2020 240.01 241.07 237.25 239.00 569,974 -1.17(-0.49%)
Nov 24, 2020 240.73 241.64 237.90 240.17 781,430 -0.07(-0.03%)
Nov 23, 2020 233.56 240.43 232.96 240.24 750,371 +7.36(+3.16%)
Nov 20, 2020 234.55 237.50 232.79 232.88 607,264 -1.13(-0.48%)
Nov 19, 2020 226.69 234.61 226.58 234.01 746,181 +3.27(+1.42%)
Nov 18, 2020 233.88 234.96 230.36 230.74 866,785 -1.44(-0.62%)
Nov 17, 2020 232.76 234.08 230.12 232.18 1,458,158 +0.06(+0.02%)
Nov 16, 2020 228.15 232.88 226.93 232.12 919,584 +5.45(+2.41%)
Nov 13, 2020 227.67 231.29 226.10 226.67 929,853 +3.59(+1.61%)
Nov 12, 2020 224.86 225.82 221.21 223.08 936,203 -0.24(-0.11%)
Nov 11, 2020 217.29 223.91 215.85 223.31 1,040,260 +9.35(+4.37%)
Nov 10, 2020 219.96 222.13 213.39 213.96 1,120,470 -8.22(-3.70%)
Nov 09, 2020 228.85 232.01 221.80 222.18 1,186,781 +0.61(+0.28%)
Nov 06, 2020 218.89 223.09 215.87 221.56 727,670 +3.42(+1.57%)
Nov 05, 2020 213.13 218.94 213.13 218.14 1,334,643 +7.24(+3.43%)
Nov 04, 2020 204.95 212.10 201.39 210.90 1,418,021 +9.23(+4.58%)
Nov 03, 2020 196.11 203.13 195.58 201.67 1,242,371 +8.27(+4.28%)
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.