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

KLA-Tencor Corp (NQ: KLAC )

628.16 -16.06 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 314.45 314.46 310.45 313.68 721,032 -0.96(-0.30%)
Jun 29, 2021 311.55 315.44 311.10 314.64 563,083 +2.84(+0.91%)
Jun 28, 2021 308.88 314.92 308.06 311.80 890,711 +5.81(+1.90%)
Jun 25, 2021 305.37 308.00 303.77 305.99 4,052,775 +0.36(+0.12%)
Jun 24, 2021 303.31 305.89 302.14 305.63 755,325 +4.87(+1.62%)
Jun 23, 2021 298.83 302.79 298.60 300.77 678,691 +2.17(+0.73%)
Jun 22, 2021 297.65 299.53 294.33 298.60 694,808 -0.18(-0.06%)
Jun 21, 2021 296.08 299.56 292.66 298.78 911,967 +4.19(+1.42%)
Jun 18, 2021 304.50 304.50 293.32 294.60 1,990,502 -13.49(-4.38%)
Jun 17, 2021 304.84 310.90 302.97 308.08 950,599 +2.44(+0.80%)
Jun 16, 2021 312.39 312.79 303.06 305.64 884,997 -4.54(-1.46%)
Jun 15, 2021 313.92 315.99 308.92 310.18 742,554 -4.47(-1.42%)
Jun 14, 2021 310.51 315.33 308.58 314.65 655,632 +4.94(+1.59%)
Jun 11, 2021 310.24 310.92 307.10 309.72 796,172 +0.77(+0.25%)
Jun 10, 2021 305.86 310.19 304.32 308.94 714,064 +4.98(+1.64%)
Jun 09, 2021 310.70 312.34 303.67 303.96 771,873 +0.35(+0.11%)
Jun 08, 2021 312.13 313.14 301.73 303.61 635,670 -4.60(-1.49%)
Jun 07, 2021 305.14 308.96 302.48 308.21 1,135,347 +1.51(+0.49%)
Jun 04, 2021 301.27 307.74 301.05 306.70 928,510 +7.94(+2.66%)
Jun 03, 2021 301.66 302.32 297.35 298.75 1,284,728 -6.59(-2.16%)
Jun 02, 2021 305.84 308.14 302.64 305.34 911,312 -0.14(-0.04%)
Jun 01, 2021 309.50 314.21 304.18 305.48 1,059,130 -1.12(-0.37%)
May 28, 2021 307.86 309.91 306.19 306.60 915,189 +0.34(+0.11%)
May 27, 2021 306.56 311.14 305.64 306.26 1,235,239 -0.82(-0.27%)
May 26, 2021 308.84 311.55 305.46 307.09 1,114,288 -0.51(-0.17%)
May 25, 2021 309.74 313.39 306.26 307.60 1,300,531 +0.36(+0.12%)
May 24, 2021 304.13 309.73 303.62 307.24 1,249,690 +7.17(+2.39%)
May 21, 2021 304.74 304.74 298.69 300.07 1,084,874 -3.11(-1.03%)
May 20, 2021 295.51 304.77 295.51 303.19 1,498,519 +9.11(+3.10%)
May 19, 2021 278.64 294.36 277.28 294.07 1,344,305 +9.69(+3.41%)
May 18, 2021 292.55 293.15 283.95 284.38 1,124,152 -3.68(-1.28%)
May 17, 2021 288.76 291.08 282.69 288.05 1,398,181 -7.77(-2.63%)
May 14, 2021 288.79 299.06 286.41 295.82 1,558,656 +9.57(+3.34%)
May 13, 2021 284.11 290.03 283.33 286.25 1,589,966 +9.67(+3.49%)
May 12, 2021 282.18 285.29 275.77 276.59 1,451,672 -13.06(-4.51%)
May 11, 2021 280.44 290.88 279.46 289.65 1,023,980 +0.37(+0.13%)
May 10, 2021 298.98 302.77 288.86 289.28 1,634,975 -19.10(-6.19%)
May 07, 2021 308.66 311.57 305.45 308.38 879,438 +3.68(+1.21%)
May 06, 2021 298.55 305.08 296.80 304.71 969,031 +3.83(+1.27%)
May 05, 2021 302.08 305.53 295.54 300.88 1,199,694 +3.84(+1.29%)
May 04, 2021 294.99 297.18 288.82 297.04 1,650,663 -3.17(-1.06%)
May 03, 2021 306.38 307.51 297.57 300.21 1,464,049 -3.98(-1.31%)
Apr 30, 2021 303.88 310.27 301.84 304.19 1,486,730 -10.62(-3.37%)
Apr 29, 2021 314.38 317.09 307.38 314.81 1,342,645 +1.47(+0.47%)
Apr 28, 2021 317.84 319.03 312.75 313.34 1,018,769 -5.45(-1.71%)
Apr 27, 2021 327.96 327.96 317.60 318.79 974,372 -5.13(-1.58%)
Apr 26, 2021 322.19 325.62 319.27 323.92 1,077,585 +3.61(+1.13%)
Apr 23, 2021 316.38 322.27 315.12 320.31 1,225,378 +6.74(+2.15%)
Apr 22, 2021 317.79 320.12 311.33 313.57 1,083,800 -6.47(-2.02%)
Apr 21, 2021 311.04 320.46 308.26 320.05 1,760,033 +12.42(+4.04%)
Apr 20, 2021 311.67 314.31 306.53 307.63 1,531,364 -5.28(-1.69%)
Apr 19, 2021 319.24 321.81 307.01 312.91 1,608,660 -8.31(-2.59%)
Apr 16, 2021 327.07 327.83 321.19 321.21 993,261 -5.34(-1.64%)
Apr 15, 2021 329.69 330.05 323.83 326.56 1,242,099 +1.97(+0.61%)
Apr 14, 2021 327.96 334.40 323.31 324.59 1,229,706 -7.36(-2.22%)
Apr 13, 2021 337.15 337.15 327.12 331.95 1,271,429 -0.94(-0.28%)
Apr 12, 2021 337.19 338.29 331.18 332.88 1,426,695 -7.48(-2.20%)
Apr 09, 2021 339.46 342.51 335.90 340.36 947,439 -1.15(-0.34%)
Apr 08, 2021 341.47 341.73 336.09 341.51 1,166,252 +5.79(+1.72%)
Apr 07, 2021 335.40 340.21 331.51 335.72 1,021,702 +1.39(+0.42%)
Apr 06, 2021 340.62 341.27 328.50 334.33 1,752,297 -8.18(-2.39%)
Apr 05, 2021 336.69 346.96 333.82 342.51 1,551,040 +7.51(+2.24%)
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.