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

KLA-Tencor Corp (NQ: KLAC )

819.43 +23.68 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 813.56 819.95 797.55 819.43 1,079,376 +23.68(+2.98%)
Aug 29, 2024 814.18 825.58 791.98 795.75 806,495 -8.52(-1.06%)
Aug 28, 2024 809.22 819.95 795.00 804.27 648,540 -8.52(-1.05%)
Aug 27, 2024 796.55 814.16 782.94 812.79 687,081 +13.82(+1.73%)
Aug 26, 2024 813.40 813.40 793.14 798.97 778,343 -18.87(-2.31%)
Aug 23, 2024 816.70 824.34 800.00 817.84 685,798 +19.32(+2.42%)
Aug 22, 2024 828.39 832.00 793.85 798.52 919,983 -28.62(-3.46%)
Aug 21, 2024 818.68 833.27 812.21 827.14 685,101 +15.57(+1.92%)
Aug 20, 2024 819.21 823.86 803.00 811.57 685,201 -8.88(-1.08%)
Aug 19, 2024 818.51 821.62 798.75 820.45 971,422 +0.88(+0.11%)
Aug 16, 2024 828.52 828.84 808.97 819.57 673,450 -16.62(-1.99%)
Aug 15, 2024 811.50 839.85 804.04 836.19 1,292,402 +43.75(+5.52%)
Aug 14, 2024 803.45 812.14 780.24 792.44 632,875 +0.06(+0.01%)
Aug 13, 2024 766.59 795.46 760.61 792.38 1,160,417 +36.22(+4.79%)
Aug 12, 2024 747.41 767.40 743.35 756.16 788,870 +10.74(+1.44%)
Aug 09, 2024 745.73 753.68 730.40 745.42 764,994 -5.50(-0.73%)
Aug 08, 2024 718.27 752.62 705.71 750.92 1,039,333 +54.47(+7.82%)
Aug 07, 2024 739.28 747.17 693.50 696.45 904,491 -18.47(-2.58%)
Aug 06, 2024 706.99 736.86 702.24 714.91 1,205,732 +12.72(+1.81%)
Aug 05, 2024 648.65 718.86 646.82 702.20 1,721,536 +7.30(+1.05%)
Aug 02, 2024 710.02 723.75 686.36 694.90 2,075,974 -59.86(-7.93%)
Aug 01, 2024 819.74 821.04 745.69 754.76 2,216,044 -66.81(-8.13%)
Jul 31, 2024 804.03 825.20 788.87 821.57 1,796,439 +64.06(+8.46%)
Jul 30, 2024 786.55 797.99 752.97 757.50 1,064,411 -19.61(-2.52%)
Jul 29, 2024 791.81 809.00 776.00 777.12 628,518 -8.83(-1.12%)
Jul 26, 2024 787.91 797.54 767.66 785.95 1,049,614 +24.53(+3.22%)
Jul 25, 2024 766.14 790.34 748.01 761.42 1,830,111 +7.03(+0.93%)
Jul 24, 2024 795.84 797.28 750.53 754.39 2,433,772 -51.79(-6.42%)
Jul 23, 2024 792.57 812.01 792.57 806.18 962,375 -1.85(-0.23%)
Jul 22, 2024 787.03 810.24 773.72 808.03 969,397 +46.87(+6.16%)
Jul 19, 2024 783.98 794.09 759.99 761.16 920,613 -24.46(-3.11%)
Jul 18, 2024 792.33 795.63 767.05 785.62 972,519 +5.30(+0.68%)
Jul 17, 2024 815.76 827.57 778.07 780.32 1,702,129 -85.27(-9.85%)
Jul 16, 2024 859.74 867.21 849.49 865.60 628,633 +9.04(+1.06%)
Jul 15, 2024 856.95 875.25 852.02 856.55 638,398 +0.40(+0.05%)
Jul 12, 2024 852.29 877.93 843.46 856.15 656,459 +4.76(+0.56%)
Jul 11, 2024 894.68 894.68 850.60 851.39 876,821 -39.33(-4.42%)
Jul 10, 2024 876.25 893.14 868.91 890.72 665,606 +17.42(+1.99%)
Jul 09, 2024 871.01 878.28 861.61 873.30 410,173 +8.34(+0.96%)
Jul 08, 2024 855.55 867.47 852.99 864.97 439,521 +11.32(+1.33%)
Jul 05, 2024 853.78 857.50 845.52 853.65 462,037 +1.88(+0.22%)
Jul 03, 2024 838.41 858.09 834.39 851.77 441,597 +14.19(+1.69%)
Jul 02, 2024 817.90 838.43 816.51 837.58 537,920 +11.30(+1.37%)
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.