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

KLA-Tencor Corp (NQ: KLAC )

714.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2024 585.25 599.43 579.23 591.52 1,085,803 -1.30(-0.22%)
Jan 30, 2024 592.50 599.46 591.99 592.82 1,040,105 -4.71(-0.79%)
Jan 29, 2024 593.96 599.64 592.04 597.53 1,064,456 +0.71(+0.12%)
Jan 26, 2024 621.35 623.26 593.68 596.83 2,204,733 -42.14(-6.60%)
Jan 25, 2024 648.74 655.99 636.44 638.97 1,714,400 +3.23(+0.51%)
Jan 24, 2024 633.06 643.39 624.64 635.74 1,088,103 +19.43(+3.15%)
Jan 23, 2024 616.16 620.33 607.78 616.31 900,032 -4.14(-0.67%)
Jan 22, 2024 615.90 625.62 614.98 620.46 970,647 +10.07(+1.65%)
Jan 19, 2024 592.89 614.36 590.51 610.39 1,340,823 +22.89(+3.90%)
Jan 18, 2024 576.84 589.48 574.55 587.50 1,450,759 +27.38(+4.89%)
Jan 17, 2024 561.61 561.61 550.50 560.11 744,214 -4.29(-0.76%)
Jan 16, 2024 556.75 567.17 555.38 564.40 965,964 +6.17(+1.11%)
Jan 12, 2024 561.59 562.03 554.83 558.23 620,366 -1.52(-0.27%)
Jan 11, 2024 554.64 563.01 547.30 559.75 653,415 +6.02(+1.09%)
Jan 10, 2024 556.58 556.58 547.54 553.73 796,856 -0.25(-0.04%)
Jan 09, 2024 552.64 559.29 548.76 553.98 813,749 -6.00(-1.07%)
Jan 08, 2024 546.73 563.49 546.52 559.97 1,328,846 +17.97(+3.32%)
Jan 05, 2024 545.78 549.01 540.11 542.00 770,270 -2.12(-0.39%)
Jan 04, 2024 544.07 552.54 542.50 544.12 863,560 -6.12(-1.11%)
Jan 03, 2024 549.66 555.88 547.67 550.25 822,555 -7.77(-1.39%)
Jan 02, 2024 570.78 570.78 551.30 558.01 977,174 -20.82(-3.60%)
Dec 29, 2023 582.30 584.21 574.57 578.83 515,091 -4.95(-0.85%)
Dec 28, 2023 594.57 594.89 583.49 583.78 516,297 -5.18(-0.88%)
Dec 27, 2023 591.65 592.37 585.94 588.96 637,973 +0.10(+0.02%)
Dec 26, 2023 584.41 591.39 583.69 588.86 657,501 +8.68(+1.50%)
Dec 22, 2023 577.24 582.52 576.00 580.18 411,541 +2.19(+0.38%)
Dec 21, 2023 573.06 579.68 570.09 577.99 643,179 +17.08(+3.04%)
Dec 20, 2023 569.62 576.04 560.30 560.91 1,039,991 -14.75(-2.56%)
Dec 19, 2023 577.40 580.54 574.55 575.66 881,522 +1.37(+0.24%)
Dec 18, 2023 589.00 590.48 573.12 574.28 932,408 -8.36(-1.44%)
Dec 15, 2023 582.52 587.64 579.44 582.65 1,393,775 +2.70(+0.47%)
Dec 14, 2023 572.61 583.86 572.61 579.95 1,505,536 +11.67(+2.05%)
Dec 13, 2023 559.72 571.12 556.47 568.28 785,257 +9.61(+1.72%)
Dec 12, 2023 555.83 562.07 555.79 558.67 875,475 +1.83(+0.33%)
Dec 11, 2023 543.25 561.22 540.39 556.84 1,139,092 +24.67(+4.64%)
Dec 08, 2023 533.26 536.89 529.74 532.16 1,042,762 -6.77(-1.26%)
Dec 07, 2023 532.82 541.00 527.82 538.93 682,419 +12.57(+2.39%)
Dec 06, 2023 542.23 543.27 525.20 526.37 769,969 -8.58(-1.60%)
Dec 05, 2023 530.03 535.09 524.87 534.95 581,397 -2.35(-0.44%)
Dec 04, 2023 540.89 543.18 525.81 537.30 893,077 -9.37(-1.71%)
Dec 01, 2023 540.93 547.89 538.27 546.67 622,514 +4.36(+0.80%)
Nov 30, 2023 541.81 544.96 534.49 542.31 2,217,947 +0.55(+0.10%)
Nov 29, 2023 554.01 555.13 540.31 541.76 1,282,907 -3.06(-0.56%)
Nov 28, 2023 546.83 552.25 541.54 544.82 969,581 -9.77(-1.76%)
Nov 27, 2023 552.97 559.62 550.95 554.59 590,928 +1.30(+0.24%)
Nov 24, 2023 550.13 554.85 549.13 553.28 307,773 +1.46(+0.27%)
Nov 22, 2023 553.96 560.45 547.64 551.82 596,966 +3.47(+0.63%)
Nov 21, 2023 553.01 553.58 545.22 548.35 914,184 -7.03(-1.27%)
Nov 20, 2023 539.90 557.05 539.90 555.38 820,884 +13.15(+2.43%)
Nov 17, 2023 529.51 543.89 527.51 542.23 1,321,230 -0.85(-0.16%)
Nov 16, 2023 542.49 547.96 541.49 543.08 1,195,515 -0.01(-0.00%)
Nov 15, 2023 546.56 548.33 539.28 543.09 885,037 -0.04(-0.01%)
Nov 14, 2023 538.50 543.93 532.00 543.12 1,135,238 +18.56(+3.54%)
Nov 13, 2023 526.30 528.28 520.37 524.57 1,052,527 -5.96(-1.12%)
Nov 10, 2023 512.45 532.40 508.45 530.52 1,304,279 +27.67(+5.50%)
Nov 09, 2023 507.77 517.37 501.97 502.86 1,025,910 -4.74(-0.93%)
Nov 08, 2023 501.89 508.11 501.14 507.59 887,415 +7.98(+1.60%)
Nov 07, 2023 495.83 503.85 495.09 499.61 615,724 +4.23(+0.85%)
Nov 06, 2023 497.31 500.16 491.65 495.38 710,867 -0.75(-0.15%)
Nov 03, 2023 490.74 499.97 490.16 496.13 766,222 +10.21(+2.10%)
Nov 02, 2023 485.22 489.97 480.95 485.93 1,263,234 +12.72(+2.69%)
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.