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 (%)
Nov 30, 2022 369.78 388.42 366.32 386.78 2,841,179 +18.52(+5.03%)
Nov 29, 2022 368.76 370.90 364.86 368.26 826,604 -0.59(-0.16%)
Nov 28, 2022 369.13 374.37 366.91 368.85 1,436,908 -5.01(-1.34%)
Nov 25, 2022 375.81 378.29 373.84 373.86 634,650 -5.52(-1.45%)
Nov 23, 2022 374.33 382.57 373.94 379.38 1,424,048 +3.39(+0.90%)
Nov 22, 2022 369.96 376.92 363.02 375.99 1,403,052 +9.91(+2.71%)
Nov 21, 2022 365.60 370.25 364.77 366.08 1,100,471 -4.16(-1.12%)
Nov 18, 2022 376.36 376.63 365.76 370.24 1,140,105 +0.34(+0.09%)
Nov 17, 2022 355.91 370.36 354.18 369.90 1,003,879 +5.48(+1.50%)
Nov 16, 2022 365.76 371.49 361.61 364.42 2,496,126 -14.88(-3.92%)
Nov 15, 2022 383.79 386.14 373.70 379.30 1,771,426 +7.52(+2.02%)
Nov 14, 2022 369.75 379.48 369.75 371.79 1,284,144 -0.98(-0.26%)
Nov 11, 2022 363.28 375.45 358.98 372.77 1,698,552 +11.73(+3.25%)
Nov 10, 2022 350.56 361.94 342.79 361.04 2,788,633 +30.13(+9.10%)
Nov 09, 2022 329.61 336.90 328.08 330.92 1,500,347 -4.52(-1.35%)
Nov 08, 2022 336.79 338.90 329.13 335.43 1,515,118 +4.86(+1.47%)
Nov 07, 2022 324.29 331.27 322.00 330.57 1,994,554 +8.63(+2.68%)
Nov 04, 2022 318.96 321.94 312.52 321.94 1,913,286 +13.66(+4.43%)
Nov 03, 2022 301.31 313.70 301.29 308.29 1,745,975 +1.98(+0.65%)
Nov 02, 2022 315.71 321.22 303.80 306.31 1,883,662 -8.59(-2.73%)
Nov 01, 2022 317.15 318.32 312.82 314.89 1,700,202 +4.64(+1.49%)
Oct 31, 2022 311.64 313.33 307.86 310.26 1,391,582 -4.95(-1.57%)
Oct 28, 2022 304.65 316.82 303.90 315.21 2,937,647 +12.34(+4.08%)
Oct 27, 2022 309.60 309.60 298.32 302.86 2,344,320 +2.46(+0.82%)
Oct 26, 2022 295.11 305.07 293.19 300.40 1,998,679 +1.50(+0.50%)
Oct 25, 2022 291.85 301.72 291.48 298.90 1,810,286 +9.30(+3.21%)
Oct 24, 2022 285.69 291.21 283.64 289.61 1,396,434 +4.67(+1.64%)
Oct 21, 2022 271.99 285.82 269.74 284.94 2,109,014 +13.35(+4.92%)
Oct 20, 2022 269.05 277.04 266.22 271.59 1,981,106 +4.95(+1.86%)
Oct 19, 2022 262.87 268.75 258.67 266.64 2,030,716 +3.14(+1.19%)
Oct 18, 2022 266.73 269.18 257.45 263.50 1,798,782 +5.43(+2.10%)
Oct 17, 2022 265.37 267.21 256.77 258.07 2,607,738 -0.47(-0.18%)
Oct 14, 2022 275.22 275.41 258.03 258.54 2,392,917 -14.55(-5.33%)
Oct 13, 2022 254.24 278.61 245.30 273.09 4,680,466 +3.66(+1.36%)
Oct 12, 2022 275.69 276.42 268.45 269.43 2,475,405 -5.99(-2.17%)
Oct 11, 2022 284.89 293.12 271.21 275.42 3,632,075 -18.06(-6.15%)
Oct 10, 2022 307.66 307.66 290.40 293.48 2,138,590 -14.53(-4.72%)
Oct 07, 2022 312.07 315.46 304.87 308.01 2,238,320 -13.07(-4.07%)
Oct 06, 2022 321.78 328.34 320.23 321.08 1,343,811 -1.53(-0.47%)
Oct 05, 2022 313.82 326.60 310.17 322.61 1,375,914 +1.73(+0.54%)
Oct 04, 2022 323.26 324.37 317.00 320.88 1,580,292 +10.55(+3.40%)
Oct 03, 2022 300.20 314.67 298.81 310.33 1,906,314 +13.63(+4.59%)
Sep 30, 2022 297.00 305.87 296.42 296.71 1,674,198 -7.92(-2.60%)
Sep 29, 2022 304.85 306.12 300.13 304.63 1,820,490 -4.88(-1.58%)
Sep 28, 2022 299.93 310.56 297.54 309.51 1,727,106 +7.17(+2.37%)
Sep 27, 2022 304.82 305.48 296.58 302.35 1,391,697 +4.72(+1.58%)
Sep 26, 2022 302.86 306.86 296.99 297.63 1,505,870 -3.95(-1.31%)
Sep 23, 2022 304.22 304.91 296.27 301.58 1,876,634 -5.36(-1.75%)
Sep 22, 2022 314.07 314.83 306.16 306.94 2,336,207 -9.60(-3.03%)
Sep 21, 2022 325.91 330.93 316.53 316.54 1,836,795 -6.90(-2.13%)
Sep 20, 2022 325.19 325.98 321.56 323.44 1,185,749 -4.36(-1.33%)
Sep 19, 2022 326.72 331.52 323.68 327.81 1,445,694 -1.16(-0.35%)
Sep 16, 2022 328.37 331.54 321.83 328.96 4,303,482 -1.79(-0.54%)
Sep 15, 2022 337.89 337.89 327.84 330.76 1,609,054 -9.07(-2.67%)
Sep 14, 2022 336.82 342.92 331.21 339.83 1,839,102 +5.81(+1.74%)
Sep 13, 2022 336.27 341.50 332.88 334.01 2,373,021 -16.46(-4.70%)
Sep 12, 2022 349.95 352.39 345.85 350.47 1,164,118 -1.18(-0.33%)
Sep 09, 2022 349.88 355.63 349.88 351.65 1,688,475 +7.43(+2.16%)
Sep 08, 2022 329.26 344.55 326.29 344.22 2,303,321 +13.01(+3.93%)
Sep 07, 2022 325.62 334.18 322.31 331.21 1,636,907 +7.10(+2.19%)
Sep 06, 2022 327.28 330.46 320.32 324.11 1,430,842 -4.58(-1.39%)
Sep 02, 2022 335.08 338.56 326.46 328.69 1,326,787 -1.82(-0.55%)
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.