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
2018-02-20 108.49 112.01 108.49 110.46 148,763
2018-02-16 109.54 110.67 107.60 107.87 97,266
2018-02-15 107.55 109.10 103.99 108.70 137,544
2018-02-14 104.21 108.38 104.21 107.57 106,419
2018-02-13 103.34 104.46 102.84 104.37 81,217
2018-02-12 101.26 104.76 101.26 103.83 114,211
2018-02-09 100.04 101.62 96.20 101.41 97,781
2018-02-08 102.66 103.08 97.61 99.31 168,318
2018-02-07 103.45 105.34 102.08 103.15 75,020
2018-02-06 100.33 105.19 100.33 104.89 121,543
2018-02-05 105.45 107.17 101.87 101.87 113,671
2018-02-02 109.56 109.56 106.65 106.79 94,569
2018-02-01 109.89 112.97 109.89 110.86 71,466
2018-01-31 109.95 110.76 109.14 109.71 45,027
2018-01-30 111.43 111.71 109.00 109.63 54,440
2018-01-29 113.42 113.42 111.49 112.28 64,330
2018-01-26 113.50 115.57 111.82 113.62 149,593
2018-01-25 118.82 118.82 112.64 113.26 84,007
2018-01-24 115.76 116.49 114.13 114.83 62,898
2018-01-23 115.72 116.12 114.52 116.12 63,727
2018-01-22 115.23 115.71 113.82 114.44 52,548
2018-01-19 114.21 115.06 113.67 114.97 49,753
2018-01-18 113.84 115.83 113.37 114.68 67,385
2018-01-17 109.53 114.39 109.375 113.52 106,009
2018-01-16 109.09 109.17 107.24 107.82 61,715
2018-01-12 106.34 108.13 106.34 107.41 32,045
2018-01-11 106.38 106.40 105.01 106.16 44,000
2018-01-10 107.48 107.48 104.86 106.31 67,032
2018-01-09 110.51 110.51 108.69 109.28 37,577
2018-01-08 109.00 110.90 109.00 110.16 28,908

» More Kla-tencor Stock Price History

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