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
2017-12-11 103.91 104.62 102.54 103.72 49,990
2017-12-08 105.09 105.71 103.87 103.88 45,377
2017-12-07 103.18 104.93 103.18 104.53 57,091
2017-12-06 101.16 102.97 101.16 102.72 47,509
2017-12-05 102.37 104.46 102.05 102.81 61,629
2017-12-04 104.36 104.36 100.31 101.05 71,048
2017-12-01 102.18 103.85 100.26 103.85 81,749
2017-11-30 101.63 104.17 101.14 102.47 124,650
2017-11-29 107.18 107.18 99.08 100.52 135,599
2017-11-28 105.00 107.14 104.95 106.96 84,296
2017-11-27 103.65 104.95 102.47 104.31 56,687
2017-11-24 104.73 105.33 104.11 105.02 52,782
2017-11-22 104.93 105.26 103.93 104.445 42,439
2017-11-21 103.51 104.77 103.35 104.60 43,468
2017-11-20 102.64 103.185 102.18 102.18 84,965
2017-11-17 105.78 105.78 101.58 101.71 58,869
2017-11-16 103.60 106.90 103.60 104.75 87,525
2017-11-15 102.11 103.25 100.58 102.56 90,601
2017-11-14 101.84 102.09 100.96 102.09 57,570
2017-11-13 101.35 102.93 101.35 101.85 91,906
2017-11-10 102.20 102.59 101.66 102.48 61,244
2017-11-09 104.87 104.87 102.07 102.37 94,858
2017-11-08 107.60 107.80 106.41 106.90 63,241
2017-11-07 105.81 107.39 105.53 107.39 65,144
2017-11-06 106.33 106.47 105.17 105.51 46,522
2017-11-03 106.26 106.33 105.68 106.20 53,168
2017-11-02 105.44 106.31 104.58 106.31 79,619
2017-11-01 108.35 108.35 103.38 105.17 99,878
2017-10-31 107.29 109.51 107.24 108.94 101,427
2017-10-30 106.89 107.98 106.62 107.51 79,363

» More Kla-tencor Stock Price History

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