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

KLA-Tencor Corp (NQ: KLAC )

787.39 +12.83 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 800.46 800.46 777.21 787.39 757,277 +12.83(+1.66%)
Oct 03, 2024 764.86 783.99 764.00 774.56 584,309 -2.80(-0.36%)
Oct 02, 2024 760.66 787.44 755.00 777.36 701,970 +23.67(+3.14%)
Oct 01, 2024 778.47 786.91 746.16 753.69 1,278,526 -20.72(-2.68%)
Sep 30, 2024 773.08 781.26 761.29 774.41 932,971 -7.99(-1.02%)
Sep 27, 2024 807.96 808.46 777.90 782.40 627,525 -22.15(-2.75%)
Sep 26, 2024 813.44 822.00 780.00 804.55 907,839 +32.49(+4.21%)
Sep 25, 2024 762.90 782.00 759.69 772.06 574,160 +1.72(+0.22%)
Sep 24, 2024 772.00 775.69 752.20 770.34 821,330 +9.07(+1.19%)
Sep 23, 2024 766.28 770.39 758.55 761.27 438,841 +2.42(+0.32%)
Sep 20, 2024 762.65 765.36 749.26 758.85 1,622,670 -13.58(-1.76%)
Sep 19, 2024 759.32 782.21 755.19 772.43 1,240,937 +41.39(+5.66%)
Sep 18, 2024 749.55 752.15 729.79 731.04 817,657 -8.56(-1.16%)
Sep 17, 2024 749.34 750.92 733.45 739.60 855,382 +3.20(+0.43%)
Sep 16, 2024 735.00 742.99 726.15 736.40 863,064 -15.10(-2.01%)
Sep 13, 2024 741.37 754.59 740.91 751.50 586,765 +18.22(+2.48%)
Sep 12, 2024 746.87 746.87 730.00 733.28 1,070,791 -15.54(-2.08%)
Sep 11, 2024 715.28 751.61 703.90 748.82 1,128,468 +35.36(+4.96%)
Sep 10, 2024 709.89 717.00 696.42 713.46 778,745 +3.57(+0.50%)
Sep 09, 2024 715.03 717.51 696.57 709.89 839,939 +7.09(+1.01%)
Sep 06, 2024 728.06 728.20 696.79 702.80 1,390,674 -25.26(-3.47%)
Sep 05, 2024 725.78 743.22 722.76 728.06 818,083 -17.05(-2.29%)
Sep 04, 2024 735.00 749.89 724.63 745.11 926,898 +3.68(+0.50%)
Sep 03, 2024 805.59 807.08 737.17 741.43 1,660,954 -78.00(-9.52%)
Aug 30, 2024 813.56 819.95 797.55 819.43 1,079,376 +23.68(+2.98%)
Aug 29, 2024 814.18 825.58 791.98 795.75 806,495 -8.52(-1.06%)
Aug 28, 2024 809.22 819.95 795.00 804.27 648,540 -8.52(-1.05%)
Aug 27, 2024 796.55 814.16 782.94 812.79 687,081 +13.82(+1.73%)
Aug 26, 2024 813.40 813.40 793.14 798.97 778,343 -18.87(-2.31%)
Aug 23, 2024 816.70 824.34 800.00 817.84 685,798 +19.32(+2.42%)
Aug 22, 2024 828.39 832.00 793.85 798.52 919,983 -28.62(-3.46%)
Aug 21, 2024 818.68 833.27 812.21 827.14 685,101 +15.57(+1.92%)
Aug 20, 2024 819.21 823.86 803.00 811.57 685,201 -8.88(-1.08%)
Aug 19, 2024 818.51 821.62 798.75 820.45 971,422 +0.88(+0.11%)
Aug 16, 2024 828.52 828.84 808.97 819.57 673,450 -16.62(-1.99%)
Aug 15, 2024 811.50 839.85 804.04 836.19 1,292,402 +43.75(+5.52%)
Aug 14, 2024 803.45 812.14 780.24 792.44 632,875 +0.06(+0.01%)
Aug 13, 2024 766.59 795.46 760.61 792.38 1,160,417 +36.22(+4.79%)
Aug 12, 2024 747.41 767.40 743.35 756.16 788,870 +10.74(+1.44%)
Aug 09, 2024 745.73 753.68 730.40 745.42 764,994 -5.50(-0.73%)
Aug 08, 2024 718.27 752.62 705.71 750.92 1,039,333 +54.47(+7.82%)
Aug 07, 2024 739.28 747.17 693.50 696.45 904,491 -18.47(-2.58%)
Aug 06, 2024 706.99 736.86 702.24 714.91 1,205,732 +12.72(+1.81%)
Aug 05, 2024 648.65 718.86 646.82 702.20 1,721,536 +7.30(+1.05%)
Aug 02, 2024 710.02 723.75 686.36 694.90 2,075,974 -59.86(-7.93%)
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.