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 (%)
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%)
Dec 01, 2020 243.84 247.92 242.05 245.95 942,831 +4.49(+1.86%)
Nov 30, 2020 246.26 246.26 238.04 241.45 1,061,986 -2.07(-0.85%)
Nov 27, 2020 240.63 245.53 240.63 243.52 350,111 +4.96(+2.08%)
Nov 25, 2020 239.57 240.62 236.81 238.56 571,032 -1.17(-0.49%)
Nov 24, 2020 240.28 241.19 237.46 239.73 782,880 -0.07(-0.03%)
Nov 23, 2020 233.13 239.99 232.53 239.80 751,763 +7.35(+3.16%)
Nov 20, 2020 234.11 237.06 232.36 232.45 608,391 -1.13(-0.48%)
Nov 19, 2020 226.27 234.17 226.16 233.58 747,566 +3.27(+1.42%)
Nov 18, 2020 233.44 234.53 229.94 230.31 868,394 -1.44(-0.62%)
Nov 17, 2020 232.33 233.64 229.70 231.75 1,460,865 +0.06(+0.03%)
Nov 16, 2020 227.72 232.45 226.50 231.69 921,291 +5.44(+2.41%)
Nov 13, 2020 227.25 230.87 225.68 226.25 931,579 +3.58(+1.61%)
Nov 12, 2020 224.45 225.40 220.80 222.66 937,942 -0.24(-0.11%)
Nov 11, 2020 216.89 223.49 215.45 222.90 1,042,191 +9.34(+4.37%)
Nov 10, 2020 219.55 221.72 212.99 213.56 1,122,550 -8.20(-3.70%)
Nov 09, 2020 228.43 231.58 221.39 221.76 1,188,984 +0.61(+0.28%)
Nov 06, 2020 218.48 222.68 215.47 221.15 729,021 +3.42(+1.57%)
Nov 05, 2020 212.74 218.53 212.74 217.74 1,337,121 +7.23(+3.43%)
Nov 04, 2020 204.57 211.70 201.02 210.51 1,420,653 +9.21(+4.58%)
Nov 03, 2020 195.74 202.75 195.22 201.30 1,244,677 +8.26(+4.28%)
Nov 02, 2020 190.72 193.99 189.79 193.04 856,814 +4.82(+2.56%)
Oct 30, 2020 189.48 191.87 186.47 188.22 1,097,041 -4.55(-2.36%)
Oct 29, 2020 181.75 194.81 181.57 192.78 1,415,846 +10.88(+5.98%)
Oct 28, 2020 185.68 187.32 181.83 181.89 1,628,791 -7.68(-4.05%)
Oct 27, 2020 190.92 191.38 188.17 189.57 774,359 -0.33(-0.18%)
Oct 26, 2020 191.53 193.22 188.09 189.90 987,488 -4.04(-2.08%)
Oct 23, 2020 195.83 197.11 193.01 193.94 882,912 -0.13(-0.07%)
Oct 22, 2020 195.97 196.59 192.36 194.07 926,968 -2.85(-1.45%)
Oct 21, 2020 196.41 199.37 196.29 196.93 635,912 +0.55(+0.28%)
Oct 20, 2020 199.35 199.79 195.74 196.37 636,141 -1.04(-0.53%)
Oct 19, 2020 202.69 202.69 196.64 197.41 1,041,899 -1.52(-0.76%)
Oct 16, 2020 204.69 205.08 198.17 198.93 1,284,246 -4.48(-2.20%)
Oct 15, 2020 199.88 204.14 198.66 203.41 1,224,129 -2.78(-1.35%)
Oct 14, 2020 210.09 213.38 205.34 206.19 1,465,538 -3.76(-1.79%)
Oct 13, 2020 206.09 211.59 204.36 209.95 989,175 +5.15(+2.51%)
Oct 12, 2020 204.24 206.09 202.94 204.80 1,350,334 +3.35(+1.66%)
Oct 09, 2020 200.44 202.47 199.30 201.45 1,257,218 +4.15(+2.10%)
Oct 08, 2020 196.15 197.55 195.18 197.30 718,658 +3.62(+1.87%)
Oct 07, 2020 193.78 196.34 191.97 193.68 1,220,233 +2.93(+1.54%)
Oct 06, 2020 190.81 196.49 189.65 190.75 1,339,607 -0.12(-0.06%)
Oct 05, 2020 184.50 190.91 183.96 190.87 1,301,449 +7.63(+4.16%)
Oct 02, 2020 183.36 187.40 182.13 183.24 1,143,973 -6.70(-3.53%)
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.