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

KLA-Tencor Corp (NQ: KLAC )

731.04 -8.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 28, 2021 306.67 308.72 305.01 305.42 918,729 +0.34(+0.11%)
May 27, 2021 305.38 309.94 304.47 305.08 1,240,017 -0.82(-0.27%)
May 26, 2021 307.65 310.35 304.28 305.90 1,118,598 -0.51(-0.17%)
May 25, 2021 308.54 312.19 305.08 306.41 1,305,562 +0.36(+0.12%)
May 24, 2021 302.96 308.53 302.45 306.06 1,254,524 +7.14(+2.39%)
May 21, 2021 303.57 303.57 297.54 298.92 1,089,070 -3.10(-1.03%)
May 20, 2021 294.38 303.60 294.38 302.02 1,504,316 +9.08(+3.10%)
May 19, 2021 277.57 293.23 276.21 292.94 1,349,504 +9.66(+3.41%)
May 18, 2021 291.43 292.02 282.86 283.28 1,128,500 -3.66(-1.28%)
May 17, 2021 287.65 289.96 281.60 286.94 1,403,589 -7.74(-2.63%)
May 14, 2021 287.68 297.90 285.31 294.68 1,564,685 +9.53(+3.34%)
May 13, 2021 283.02 288.91 282.24 285.15 1,596,116 +9.63(+3.49%)
May 12, 2021 281.10 284.19 274.71 275.52 1,457,287 -13.01(-4.51%)
May 11, 2021 279.36 289.76 278.39 288.53 1,027,940 +0.37(+0.13%)
May 10, 2021 297.83 301.60 287.75 288.17 1,641,299 -19.03(-6.19%)
May 07, 2021 307.47 310.37 304.27 307.19 882,839 +3.66(+1.21%)
May 06, 2021 297.40 303.91 295.65 303.53 972,780 +3.81(+1.27%)
May 05, 2021 300.92 304.35 294.40 299.72 1,204,334 +3.82(+1.29%)
May 04, 2021 293.86 296.04 287.71 295.89 1,657,048 -3.16(-1.06%)
May 03, 2021 305.20 306.33 296.42 299.06 1,469,712 -3.96(-1.31%)
Apr 30, 2021 302.71 309.07 300.68 303.01 1,492,481 -10.58(-3.37%)
Apr 29, 2021 313.17 315.87 306.19 313.59 1,347,839 +1.46(+0.47%)
Apr 28, 2021 316.61 317.80 311.55 312.13 1,022,710 -5.43(-1.71%)
Apr 27, 2021 326.70 326.70 316.38 317.56 978,141 -5.11(-1.58%)
Apr 26, 2021 320.94 324.37 318.04 322.67 1,081,753 +3.59(+1.13%)
Apr 23, 2021 315.16 321.03 313.91 319.08 1,230,118 +6.72(+2.15%)
Apr 22, 2021 316.56 318.89 310.13 312.36 1,087,992 -6.45(-2.02%)
Apr 21, 2021 309.84 319.23 307.07 318.81 1,766,841 +12.37(+4.04%)
Apr 20, 2021 310.47 313.09 305.35 306.44 1,537,287 -5.26(-1.69%)
Apr 19, 2021 318.01 320.57 305.83 311.70 1,614,883 -8.27(-2.59%)
Apr 16, 2021 325.81 326.57 319.95 319.97 997,103 -5.32(-1.64%)
Apr 15, 2021 328.42 328.78 322.58 325.30 1,246,904 +1.96(+0.61%)
Apr 14, 2021 326.70 333.11 322.07 323.34 1,234,463 -7.33(-2.22%)
Apr 13, 2021 335.85 335.85 325.86 330.67 1,276,347 -0.93(-0.28%)
Apr 12, 2021 335.90 336.98 329.90 331.60 1,432,213 -7.45(-2.20%)
Apr 09, 2021 338.15 341.19 334.61 339.05 951,104 -1.14(-0.34%)
Apr 08, 2021 340.15 340.41 334.79 340.19 1,170,763 +5.76(+1.72%)
Apr 07, 2021 334.11 338.90 330.24 334.43 1,025,654 +1.38(+0.42%)
Apr 06, 2021 339.31 339.96 327.24 333.04 1,759,075 -8.15(-2.39%)
Apr 05, 2021 335.40 345.62 332.53 341.19 1,557,039 +7.49(+2.24%)
Apr 01, 2021 323.82 334.19 323.82 333.70 1,962,465 +16.23(+5.11%)
Mar 31, 2021 309.16 320.26 308.61 317.48 1,885,529 +12.81(+4.20%)
Mar 30, 2021 300.57 306.05 299.50 304.67 961,684 +2.65(+0.88%)
Mar 29, 2021 305.30 305.42 294.88 302.01 1,486,641 -5.41(-1.76%)
Mar 26, 2021 287.02 307.72 287.02 307.43 1,717,898 +19.73(+6.86%)
Mar 25, 2021 280.23 289.23 275.72 287.70 1,236,327 +1.46(+0.51%)
Mar 24, 2021 298.35 304.60 285.91 286.24 1,736,830 +0.80(+0.28%)
Mar 23, 2021 294.52 295.45 284.53 285.44 1,837,461 -7.98(-2.72%)
Mar 22, 2021 288.26 296.08 286.64 293.42 1,894,047 +11.99(+4.26%)
Mar 19, 2021 276.71 285.61 273.36 281.42 3,351,812 +3.98(+1.43%)
Mar 18, 2021 286.63 288.02 276.52 277.44 2,124,266 -16.00(-5.45%)
Mar 17, 2021 284.59 297.79 279.73 293.44 1,983,905 +3.31(+1.14%)
Mar 16, 2021 288.00 293.99 287.19 290.14 1,607,039 +2.87(+1.00%)
Mar 15, 2021 281.99 287.61 280.02 287.27 1,375,716 +4.51(+1.59%)
Mar 12, 2021 277.57 283.25 274.78 282.76 1,351,256 -2.01(-0.71%)
Mar 11, 2021 282.55 290.16 278.66 284.77 1,779,143 +12.40(+4.55%)
Mar 10, 2021 286.52 288.63 271.67 272.36 1,756,737 -10.23(-3.62%)
Mar 09, 2021 272.54 284.70 271.25 282.60 2,023,220 +19.28(+7.32%)
Mar 08, 2021 279.63 282.34 262.55 263.32 2,271,310 -20.98(-7.38%)
Mar 05, 2021 281.24 285.62 267.30 284.30 1,697,709 +7.93(+2.87%)
Mar 04, 2021 290.36 294.28 271.29 276.37 1,721,238 -15.56(-5.33%)
Mar 03, 2021 298.35 302.74 291.66 291.93 1,202,184 -5.78(-1.94%)
Mar 02, 2021 313.13 313.90 297.54 297.70 1,223,742 -15.54(-4.96%)
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.