KLA-TENCOR Historical Stock Price

Below is the stock price history for Kla-tencor KLAC. Data is recorded each day for the historical open, high, low, close and volume. The Kla-tencor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kla-tencor Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 103.21 103.32 102.16 102.48 67,075
2018-09-24 104.48 105.08 103.91 104.51 48,384
2018-09-21 104.38 105.45 104.08 104.42 96,963
2018-09-20 103.89 104.56 103.27 103.78 89,193
2018-09-19 102.49 103.26 102.10 102.51 67,004
2018-09-18 103.95 104.38 103.09 103.58 108,488
2018-09-17 104.74 105.14 103.16 103.16 94,613
2018-09-14 104.40 105.34 103.96 104.61 66,701
2018-09-13 105.89 105.89 103.78 104.20 92,593
2018-09-12 102.96 103.04 100.39 102.82 134,689
2018-09-11 105.28 106.10 104.84 105.69 74,437
2018-09-10 105.01 105.70 103.72 105.59 78,990
2018-09-07 107.20 107.20 103.93 104.07 128,278
2018-09-06 117.88 117.88 106.21 106.50 173,626
2018-09-05 117.53 119.24 116.88 118.96 59,731
2018-09-04 118.33 118.39 116.76 118.07 65,216
2018-08-31 116.31 117.45 116.15 116.44 37,669
2018-08-30 116.64 117.52 116.19 116.62 57,648
2018-08-29 116.99 117.57 116.25 117.01 51,371
2018-08-28 117.67 118.14 116.21 117.22 41,391
2018-08-27 116.21 118.23 116.21 117.41 43,636
2018-08-24 115.01 115.72 114.46 115.37 42,320
2018-08-23 113.68 114.73 113.68 114.01 35,732
2018-08-22 112.62 114.64 112.48 114.07 78,846
2018-08-21 110.93 113.77 110.93 113.28 50,298
2018-08-20 112.13 112.38 110.73 110.95 41,828
2018-08-17 109.39 112.66 108.71 112.50 170,555
2018-08-16 113.24 113.88 111.94 111.94 48,114
2018-08-15 113.54 114.00 111.81 112.74 69,731
2018-08-14 116.52 117.12 115.29 115.29 46,834

» More Kla-tencor Stock Price History

To see other companies like Kla-tencor (KLAC), view our stock market today for news, and other data.