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

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 694.18 697.12 687.35 695.88 1,211,331 +1.69(+0.24%)
Mar 27, 2024 689.73 695.01 679.28 694.18 979,937 +8.42(+1.23%)
Mar 26, 2024 702.32 704.67 684.92 685.77 868,508 -11.27(-1.62%)
Mar 25, 2024 695.16 705.37 693.18 697.03 495,167 -10.79(-1.52%)
Mar 22, 2024 703.71 715.52 702.49 707.82 414,329 -2.56(-0.36%)
Mar 21, 2024 714.13 724.84 708.79 710.38 760,939 +17.11(+2.47%)
Mar 20, 2024 677.54 695.52 670.98 693.27 907,560 +14.83(+2.19%)
Mar 19, 2024 675.19 683.36 666.12 678.44 892,054 -9.60(-1.40%)
Mar 18, 2024 693.65 702.45 686.61 688.04 801,040 +6.77(+0.99%)
Mar 15, 2024 684.18 689.23 677.09 681.26 1,675,929 -8.40(-1.22%)
Mar 14, 2024 695.77 698.30 685.12 689.66 937,778 +3.61(+0.53%)
Mar 13, 2024 687.94 692.98 679.54 686.06 1,159,864 -9.65(-1.39%)
Mar 12, 2024 689.05 696.16 680.72 695.71 878,777 +12.97(+1.90%)
Mar 11, 2024 687.39 688.77 672.51 682.74 1,041,697 -13.78(-1.98%)
Mar 08, 2024 720.02 721.68 696.52 696.52 1,126,289 -23.96(-3.33%)
Mar 07, 2024 716.51 726.34 716.51 720.47 1,062,880 +7.77(+1.09%)
Mar 06, 2024 709.03 718.69 703.32 712.70 1,066,188 +9.55(+1.36%)
Mar 05, 2024 709.59 713.46 695.12 703.15 1,111,574 -11.89(-1.66%)
Mar 04, 2024 721.96 725.20 713.67 715.04 753,763 +0.24(+0.03%)
Mar 01, 2024 685.63 716.45 685.59 714.80 1,129,247 +35.13(+5.17%)
Feb 29, 2024 679.81 681.46 672.24 679.67 1,002,207 +9.26(+1.38%)
Feb 28, 2024 665.13 673.03 665.13 670.41 627,378 -4.56(-0.68%)
Feb 27, 2024 677.37 682.06 674.06 674.97 720,960 -6.22(-0.91%)
Feb 26, 2024 673.02 684.12 671.39 681.18 652,319 +14.94(+2.24%)
Feb 23, 2024 680.37 684.92 665.46 666.24 600,297 -14.89(-2.19%)
Feb 22, 2024 673.06 685.04 670.26 681.13 1,080,743 +31.73(+4.89%)
Feb 21, 2024 642.68 649.56 636.71 649.41 748,252 +0.15(+0.02%)
Feb 20, 2024 651.99 658.44 642.22 649.26 1,267,337 -9.54(-1.45%)
Feb 16, 2024 664.42 674.86 655.03 658.80 1,064,505 +8.94(+1.38%)
Feb 15, 2024 652.48 659.27 647.99 649.87 1,029,364 -0.01(-0.00%)
Feb 14, 2024 646.06 657.86 643.85 649.88 1,181,293 +12.69(+1.99%)
Feb 13, 2024 624.36 645.53 621.71 637.18 1,508,578 -6.94(-1.08%)
Feb 12, 2024 642.18 653.57 641.31 644.12 1,240,703 -1.74(-0.27%)
Feb 09, 2024 625.34 647.31 624.74 645.86 1,253,987 +31.12(+5.06%)
Feb 08, 2024 605.21 621.01 604.48 614.74 737,650 +9.53(+1.57%)
Feb 07, 2024 605.71 608.79 595.05 605.21 862,973 +7.24(+1.21%)
Feb 06, 2024 612.63 612.63 592.25 597.97 1,034,011 -13.18(-2.16%)
Feb 05, 2024 603.65 611.36 596.90 611.15 908,020 +10.50(+1.75%)
Feb 02, 2024 591.64 603.95 589.41 600.66 859,576 +5.19(+0.87%)
Feb 01, 2024 595.15 598.39 591.03 595.47 894,996 +5.03(+0.85%)
Jan 31, 2024 584.18 598.34 578.17 590.44 1,087,790 -1.30(-0.22%)
Jan 30, 2024 591.41 598.36 590.91 591.74 1,042,008 -4.70(-0.79%)
Jan 29, 2024 592.87 598.55 590.96 596.44 1,066,403 +0.71(+0.12%)
Jan 26, 2024 620.22 622.12 592.60 595.74 2,208,767 -42.06(-6.60%)
Jan 25, 2024 647.55 654.79 635.27 637.80 1,717,537 +3.22(+0.51%)
Jan 24, 2024 631.91 642.21 623.50 634.58 1,090,094 +19.39(+3.15%)
Jan 23, 2024 615.04 619.19 606.67 615.19 901,679 -4.13(-0.67%)
Jan 22, 2024 614.78 624.48 613.86 619.32 972,423 +10.05(+1.65%)
Jan 19, 2024 591.81 613.24 589.43 609.27 1,343,277 +22.85(+3.90%)
Jan 18, 2024 575.79 588.40 573.50 586.42 1,453,414 +27.33(+4.89%)
Jan 17, 2024 560.58 560.58 549.50 559.09 745,575 -4.28(-0.76%)
Jan 16, 2024 555.73 566.14 554.37 563.37 967,731 +6.16(+1.11%)
Jan 12, 2024 560.56 561.00 553.81 557.21 621,501 -1.52(-0.27%)
Jan 11, 2024 553.62 561.98 546.30 558.73 654,611 +6.01(+1.09%)
Jan 10, 2024 555.56 555.56 546.54 552.72 798,314 -0.25(-0.04%)
Jan 09, 2024 551.63 558.26 547.76 552.97 815,238 -5.98(-1.07%)
Jan 08, 2024 545.73 562.46 545.52 558.95 1,331,277 +17.94(+3.32%)
Jan 05, 2024 544.79 548.01 539.12 541.01 771,680 -2.12(-0.39%)
Jan 04, 2024 543.08 551.54 541.51 543.13 865,140 -6.11(-1.11%)
Jan 03, 2024 548.65 554.86 546.67 549.24 824,060 -7.75(-1.39%)
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.