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

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2021 341.19 362.39 361.08 1,656,108 +16.87(+4.90%)
Oct 28, 2021 354.95 376.80 341.45 344.21 2,426,834 +14.31(+4.34%)
Oct 27, 2021 330.28 334.61 325.74 329.90 1,234,569 -1.36(-0.41%)
Oct 26, 2021 338.18 331.25 896,319 -1.22(-0.37%)
Oct 25, 2021 336.81 332.48 1,091,671 +0.19(+0.06%)
Oct 22, 2021 331.40 329.87 332.28 1,916,497 +7.28(+2.24%)
Oct 21, 2021 316.64 325.60 313.26 325.00 898,670 +4.34(+1.35%)
Oct 20, 2021 321.32 323.48 317.94 320.66 724,187 -1.08(-0.33%)
Oct 19, 2021 315.49 322.29 315.36 321.73 847,136 +5.20(+1.64%)
Oct 18, 2021 316.44 317.94 312.23 316.53 1,420,376 -2.26(-0.71%)
Oct 15, 2021 319.82 321.98 317.62 318.79 797,530 -0.66(-0.21%)
Oct 14, 2021 320.93 320.93 316.38 319.45 990,073 +9.08(+2.92%)
Oct 13, 2021 313.71 315.79 309.09 310.37 712,889 +0.83(+0.27%)
Oct 12, 2021 317.25 318.00 308.03 309.54 883,210 -5.47(-1.74%)
Oct 11, 2021 314.40 320.83 314.37 315.01 545,865 -0.82(-0.26%)
Oct 08, 2021 321.88 321.95 314.64 315.83 663,944 -3.92(-1.23%)
Oct 07, 2021 323.04 325.64 319.00 319.76 838,152 +0.97(+0.30%)
Oct 06, 2021 316.55 319.87 314.20 318.79 847,625 -2.06(-0.64%)
Oct 05, 2021 322.53 323.96 317.95 320.85 799,337 +2.09(+0.66%)
Oct 04, 2021 321.71 322.20 315.39 318.76 1,213,792 -5.76(-1.78%)
Oct 01, 2021 326.16 327.85 318.48 324.52 933,937 +0.49(+0.15%)
Sep 30, 2021 327.68 331.51 323.44 324.03 994,382 -0.77(-0.24%)
Sep 29, 2021 337.75 338.78 324.32 324.79 1,241,170 -11.36(-3.38%)
Sep 28, 2021 341.30 345.76 335.48 336.16 1,672,650 -18.16(-5.13%)
Sep 27, 2021 353.09 357.84 351.43 354.32 871,271 -3.63(-1.01%)
Sep 24, 2021 356.15 359.04 355.30 357.95 447,915 -1.40(-0.39%)
Sep 23, 2021 355.17 360.74 354.31 359.36 978,940 +5.30(+1.50%)
Sep 22, 2021 347.88 354.83 344.85 354.06 786,252 +8.65(+2.50%)
Sep 21, 2021 347.70 348.18 338.68 345.41 1,197,933 +1.36(+0.39%)
Sep 20, 2021 349.11 350.23 338.81 344.05 1,354,777 -14.17(-3.96%)
Sep 17, 2021 362.67 362.86 355.12 358.22 2,232,774 -2.14(-0.59%)
Sep 16, 2021 353.56 362.02 351.82 360.36 2,034,409 +4.53(+1.27%)
Sep 15, 2021 346.15 356.02 342.96 355.83 1,616,881 +10.61(+3.07%)
Sep 14, 2021 349.22 353.36 342.43 345.22 1,392,944 +0.76(+0.22%)
Sep 13, 2021 343.50 347.09 338.36 344.46 1,005,762 +4.70(+1.38%)
Sep 10, 2021 340.00 347.84 339.33 339.76 1,282,562 +2.83(+0.84%)
Sep 09, 2021 325.39 337.96 325.06 336.93 1,238,876 +10.73(+3.29%)
Sep 08, 2021 330.47 330.47 324.08 326.20 799,879 -4.90(-1.48%)
Sep 07, 2021 331.89 332.33 327.32 331.10 588,700 +0.06(+0.02%)
Sep 03, 2021 325.58 331.78 325.58 331.04 497,468 +3.91(+1.20%)
Sep 02, 2021 327.30 329.02 324.85 327.13 485,818 +2.19(+0.67%)
Sep 01, 2021 330.27 330.89 324.64 324.94 689,725 -4.37(-1.33%)
Aug 31, 2021 332.90 332.90 323.27 329.31 1,035,618 -2.08(-0.63%)
Aug 30, 2021 334.52 336.03 328.21 331.39 534,863 -0.80(-0.24%)
Aug 27, 2021 325.11 332.77 324.37 332.19 715,008 +8.89(+2.75%)
Aug 26, 2021 324.11 326.18 321.68 323.29 511,505 -0.26(-0.08%)
Aug 25, 2021 315.49 325.03 315.49 323.55 866,410 +5.83(+1.84%)
Aug 24, 2021 319.35 323.82 316.14 317.72 641,559 -0.52(-0.16%)
Aug 23, 2021 313.81 319.28 313.25 318.25 1,315,966 +8.30(+2.68%)
Aug 20, 2021 314.56 317.18 305.57 309.94 819,975 -2.31(-0.74%)
Aug 19, 2021 304.93 313.46 303.68 312.25 753,545 +4.65(+1.51%)
Aug 18, 2021 310.47 316.25 307.23 307.60 1,154,156 -4.75(-1.52%)
Aug 17, 2021 315.65 315.65 306.93 312.35 1,296,215 -6.53(-2.05%)
Aug 16, 2021 316.78 321.15 315.62 318.88 1,108,305 +1.27(+0.40%)
Aug 13, 2021 316.89 318.82 315.59 317.61 615,778 +0.41(+0.13%)
Aug 12, 2021 325.88 328.15 316.88 317.20 1,405,068 -13.66(-4.13%)
Aug 11, 2021 332.01 333.15 324.71 330.86 861,978 +0.54(+0.16%)
Aug 10, 2021 339.15 339.92 328.87 330.32 1,529,472 -9.10(-2.68%)
Aug 09, 2021 341.35 343.81 339.20 339.42 775,381 -1.77(-0.52%)
Aug 06, 2021 339.44 342.58 339.05 341.18 940,757 -0.35(-0.10%)
Aug 05, 2021 343.30 344.35 337.47 341.53 756,428 -0.09(-0.03%)
Aug 04, 2021 334.95 343.74 334.95 341.62 1,203,284 +6.67(+1.99%)
Aug 03, 2021 335.27 337.49 331.19 334.95 958,383 +0.95(+0.28%)
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.