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

KLA-Tencor Corp (NQ: KLAC )

782.40 -22.15 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 297.47 302.42 291.31 299.06 1,369,781 +6.19(+2.11%)
Feb 25, 2021 310.07 313.58 290.65 292.87 1,590,206 -22.72(-7.20%)
Feb 24, 2021 301.56 315.87 297.95 315.58 1,217,764 +9.27(+3.03%)
Feb 23, 2021 293.05 308.89 291.79 306.31 1,816,815 +2.52(+0.83%)
Feb 22, 2021 312.29 314.19 301.57 303.79 1,168,790 -13.94(-4.39%)
Feb 19, 2021 317.69 324.78 315.16 317.74 1,573,968 +5.29(+1.69%)
Feb 18, 2021 313.34 315.17 308.58 312.44 1,046,434 -4.07(-1.29%)
Feb 17, 2021 318.27 320.73 309.87 316.51 1,109,126 -6.59(-2.04%)
Feb 16, 2021 318.62 327.93 318.62 323.11 1,455,997 +5.15(+1.62%)
Feb 12, 2021 308.11 320.79 305.61 317.96 1,568,564 +7.02(+2.26%)
Feb 11, 2021 286.91 312.86 286.91 310.94 2,384,325 +25.75(+9.03%)
Feb 10, 2021 289.52 291.45 283.65 285.19 570,667 -0.67(-0.23%)
Feb 09, 2021 287.76 292.70 284.14 285.86 767,511 -3.78(-1.31%)
Feb 08, 2021 277.84 289.96 276.61 289.64 1,062,098 +13.64(+4.94%)
Feb 05, 2021 283.68 285.70 274.63 276.01 929,179 -5.94(-2.11%)
Feb 04, 2021 276.40 285.74 274.37 281.95 1,462,856 +7.60(+2.77%)
Feb 03, 2021 289.01 289.01 273.62 274.35 1,335,211 -11.96(-4.18%)
Feb 02, 2021 283.65 287.12 281.36 286.31 1,155,110 +5.90(+2.11%)
Feb 01, 2021 274.08 281.75 270.70 280.41 1,098,366 +12.03(+4.48%)
Jan 29, 2021 275.08 277.13 268.05 268.38 1,214,382 -10.57(-3.79%)
Jan 28, 2021 278.60 284.36 276.41 278.95 1,065,306 +6.38(+2.34%)
Jan 27, 2021 284.89 286.34 271.24 272.57 1,729,921 -18.31(-6.30%)
Jan 26, 2021 297.06 297.77 290.18 290.88 868,344 -5.13(-1.73%)
Jan 25, 2021 296.49 299.30 290.64 296.01 997,338 +3.73(+1.28%)
Jan 22, 2021 292.56 296.44 291.76 292.28 756,680 -0.18(-0.06%)
Jan 21, 2021 295.11 296.01 287.89 292.46 1,109,395 +0.83(+0.29%)
Jan 20, 2021 303.69 304.35 289.64 291.63 1,064,040 -9.34(-3.10%)
Jan 19, 2021 294.99 303.58 294.99 300.97 1,330,485 +9.53(+3.27%)
Jan 15, 2021 290.82 292.09 283.65 291.44 1,676,467 +0.24(+0.08%)
Jan 14, 2021 290.18 302.69 289.31 291.20 2,536,792 +13.20(+4.75%)
Jan 13, 2021 276.70 281.27 273.26 277.99 1,204,809 -0.85(-0.31%)
Jan 12, 2021 276.94 283.93 275.02 278.85 1,381,178 +1.80(+0.65%)
Jan 11, 2021 269.61 278.71 266.41 277.04 1,256,368 +5.68(+2.09%)
Jan 08, 2021 270.44 275.35 267.89 271.36 1,097,608 +4.78(+1.79%)
Jan 07, 2021 257.48 267.69 257.15 266.58 1,055,780 +12.44(+4.89%)
Jan 06, 2021 251.50 259.63 250.88 254.14 887,598 -0.56(-0.22%)
Jan 05, 2021 249.33 255.21 248.15 254.70 1,121,664 +5.23(+2.10%)
Jan 04, 2021 251.12 259.00 246.94 249.47 1,306,546 +1.36(+0.55%)
Dec 31, 2020 248.10 248.10 248.10 669,446 -1.19(-0.48%)
Dec 30, 2020 245.93 251.42 244.56 249.29 669,446 +5.55(+2.28%)
Dec 29, 2020 247.27 247.96 241.50 243.74 604,433 -3.09(-1.25%)
Dec 28, 2020 249.91 250.59 246.47 246.83 519,021 -1.44(-0.58%)
Dec 24, 2020 244.22 248.27 243.37 248.27 383,192 +6.03(+2.49%)
Dec 23, 2020 247.66 247.78 241.98 242.24 705,868 -4.60(-1.86%)
Dec 22, 2020 249.09 250.11 245.56 246.84 786,182 -3.05(-1.22%)
Dec 21, 2020 247.92 251.11 247.23 249.89 1,067,755 -1.32(-0.53%)
Dec 18, 2020 247.95 251.91 246.54 251.21 2,316,791 +2.37(+0.95%)
Dec 17, 2020 251.91 252.36 246.95 248.84 1,414,125 -0.83(-0.33%)
Dec 16, 2020 250.46 250.60 247.00 249.68 729,570 -0.44(-0.18%)
Dec 15, 2020 252.97 253.74 248.76 250.12 807,799 +0.84(+0.34%)
Dec 14, 2020 246.72 252.86 246.72 249.27 1,084,801 +2.40(+0.97%)
Dec 11, 2020 243.02 247.12 241.73 246.88 1,171,701 +1.58(+0.64%)
Dec 10, 2020 244.50 248.31 243.01 245.30 1,053,648 -0.49(-0.20%)
Dec 09, 2020 255.48 257.67 243.25 245.78 1,249,189 -10.01(-3.91%)
Dec 08, 2020 255.93 257.52 253.64 255.80 743,763 +0.23(+0.09%)
Dec 07, 2020 254.16 256.75 251.83 255.57 723,603 +2.88(+1.14%)
Dec 04, 2020 247.38 253.15 247.31 252.69 781,516 +6.05(+2.45%)
Dec 03, 2020 247.85 250.92 246.32 246.65 541,178 +1.03(+0.42%)
Dec 02, 2020 244.15 247.73 243.66 245.62 886,008 -0.33(-0.13%)
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.