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

KLA-Tencor Corp (NQ: KLAC )

537.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2023 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 (%)
Dec 05, 2023 532.29 537.37 527.11 537.23 578,930 -2.36(-0.44%)
Dec 04, 2023 543.20 545.50 528.05 539.59 889,288 -9.41(-1.71%)
Dec 01, 2023 543.24 550.23 540.56 549.00 619,873 +4.38(+0.80%)
Nov 30, 2023 544.12 547.28 536.76 544.62 2,208,535 +0.55(+0.10%)
Nov 29, 2023 556.37 557.50 542.61 544.07 1,277,463 -3.07(-0.56%)
Nov 28, 2023 549.16 554.60 543.85 547.14 965,467 -9.81(-1.76%)
Nov 27, 2023 555.33 562.00 553.30 556.95 588,421 +1.31(+0.24%)
Nov 24, 2023 552.47 557.22 551.47 555.64 306,467 +1.47(+0.27%)
Nov 22, 2023 556.32 562.84 549.98 554.17 594,433 +3.48(+0.63%)
Nov 21, 2023 555.37 555.94 547.54 550.69 910,305 -7.06(-1.27%)
Nov 20, 2023 542.20 559.42 542.20 557.75 817,401 +13.21(+2.43%)
Nov 17, 2023 531.77 546.21 529.76 544.54 1,315,624 -0.85(-0.16%)
Nov 16, 2023 544.80 550.29 543.80 545.39 1,190,442 -0.01(-0.00%)
Nov 15, 2023 548.89 550.67 541.58 545.40 881,282 -0.04(-0.01%)
Nov 14, 2023 540.79 546.25 534.27 545.44 1,130,421 +18.64(+3.54%)
Nov 13, 2023 528.54 530.53 522.59 526.80 1,048,060 -5.98(-1.12%)
Nov 10, 2023 514.63 534.67 510.62 532.78 1,298,745 +27.78(+5.50%)
Nov 09, 2023 509.94 519.57 504.11 505.00 1,021,557 -4.76(-0.93%)
Nov 08, 2023 504.03 510.27 503.27 509.76 883,649 +8.02(+1.60%)
Nov 07, 2023 497.94 506.00 497.20 501.74 613,111 +4.25(+0.85%)
Nov 06, 2023 499.43 502.29 493.74 497.49 707,851 -0.76(-0.15%)
Nov 03, 2023 492.83 502.10 492.25 498.25 762,971 +10.25(+2.10%)
Nov 02, 2023 487.29 492.06 483.00 488.00 1,257,873 +12.78(+2.69%)
Nov 01, 2023 470.99 475.91 464.49 475.22 1,242,331 +6.81(+1.45%)
Oct 31, 2023 458.44 473.13 452.25 468.41 1,318,816 +10.13(+2.21%)
Oct 30, 2023 457.01 461.96 450.79 458.28 689,864 +1.61(+0.35%)
Oct 27, 2023 457.39 462.96 453.75 456.67 748,313 -0.31(-0.07%)
Oct 26, 2023 457.38 477.12 450.77 456.98 1,593,328 +3.39(+0.75%)
Oct 25, 2023 462.74 465.93 451.21 453.59 1,518,965 -15.38(-3.28%)
Oct 24, 2023 466.70 471.04 462.32 468.97 858,008 +7.68(+1.66%)
Oct 23, 2023 457.74 467.79 453.83 461.29 621,853 +0.12(+0.03%)
Oct 20, 2023 463.77 469.55 460.21 461.17 917,116 -2.60(-0.56%)
Oct 19, 2023 484.61 484.61 460.81 463.77 1,248,857 -14.31(-2.99%)
Oct 18, 2023 477.16 481.67 469.29 478.08 802,103 -6.93(-1.43%)
Oct 17, 2023 482.61 486.23 471.82 485.01 779,511 -4.85(-0.99%)
Oct 16, 2023 485.47 493.61 483.99 489.86 808,197 +4.39(+0.90%)
Oct 13, 2023 499.73 503.26 483.19 485.47 1,160,468 -14.26(-2.85%)
Oct 12, 2023 483.67 505.53 483.67 499.73 1,432,258 +18.43(+3.83%)
Oct 11, 2023 475.44 481.86 474.56 481.31 915,378 +8.47(+1.79%)
Oct 10, 2023 467.79 476.29 465.84 472.84 841,647 +7.35(+1.58%)
Oct 09, 2023 461.27 466.37 457.74 465.49 636,339 -1.28(-0.27%)
Oct 06, 2023 454.70 469.85 448.12 466.76 998,649 +6.95(+1.51%)
Oct 05, 2023 460.04 463.30 454.92 459.81 884,314 +0.03(+0.01%)
Oct 04, 2023 454.01 460.76 451.09 459.78 750,432 +9.18(+2.04%)
Oct 03, 2023 454.41 462.24 447.08 450.60 760,928 -8.77(-1.91%)
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.