Quantcast
KLAC

KLA-Tencor Corporation Common Stock Historical Stock Prices

$120.53
*  
3.27
2.64%
Get KLAC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading KLAC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    KLAC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 122.95 123.93 120.3162 120.53 1,585,600
03/22/2019 122.95 123.93 120.3162 120.53 1,571,028
03/21/2019 120.13 124.68 119.98 123.8 1,478,767
03/20/2019 120.33 120.88 119.04 119.93 1,288,372
03/19/2019 119.99 120.99 119.77 120.16 1,226,665
03/18/2019 119.89 121.68 119.36 119.88 1,713,447
03/15/2019 118.09 120.32 117.84 119.62 2,949,798
03/14/2019 116.81 118.62 116.54 117.19 1,420,634
03/13/2019 117.39 118.22 116.17 116.88 1,615,939
03/12/2019 117.43 117.83 116.17 116.67 1,407,307
03/11/2019 114.82 117.32 114.7 116.93 1,416,796
03/08/2019 113.03 114.32 112.41 113.95 1,403,848
03/07/2019 115.05 115.64 113.29 114.63 1,716,153
03/06/2019 115.43 115.7363 114.18 114.5 1,714,739
03/05/2019 115.89 116.85 115.24 115.24 1,440,343
03/04/2019 116.94 117.75 115.29 116.71 1,366,932
03/01/2019 116.64 117.63 115.2 115.78 1,273,836
02/28/2019 114.18 115.67 113.7 115.49 1,592,927
02/27/2019 115.53 115.77 112.7 114.9 2,096,871
02/26/2019 115.83 116.55 115.69 116.12 1,439,904
02/25/2019 116.53 117.45 115.68 115.76 1,405,452
02/22/2019 113.89 115.56 113.07 114.49 4,037,559
02/21/2019 114.72 114.72 111.68 112.99 2,604,752
02/20/2019 108.75 113.32 108.57 112.87 3,022,261
02/19/2019 108.5 110.3 108.1 108.26 6,295,905
02/15/2019 108.26 108.26 106.33 108.19 1,397,079
02/14/2019 106.75 108.49 106.505 107.14 1,013,588
02/13/2019 107.52 108.5 107.32 107.88 1,072,188
02/12/2019 106.81 107.65 106.4 107.2 755,983
02/11/2019 106.18 106.595 105.25 105.62 1,046,186
02/08/2019 103.8 105.61 103.45 105.6 889,896
02/07/2019 106.62 107.14 104.8 105.48 1,474,843
02/06/2019 106.99 109.14 106.98 107.82 1,993,012
02/05/2019 106.98 107.46 105.9 106.78 964,050
02/04/2019 107 107.3 105.76 107.03 1,497,558
02/01/2019 106.94 107.68 106.145 106.96 1,423,175
01/31/2019 105.42 108.65 104.66 106.57 2,217,052
01/30/2019 103.98 106.37 101.87 105.98 2,491,548
01/29/2019 102.4 102.425 100.35 100.99 1,832,450
01/28/2019 99.11 102.7799 98.6452 101.68 1,682,900
01/25/2019 100.12 102.33 100.08 101.39 1,842,044
01/24/2019 94.72 98.6 94 98.29 1,843,072
01/23/2019 94 94.51 91.06 91.85 1,361,661
01/22/2019 95.18 95.18 92.58 93.21 1,545,615
01/18/2019 94.06 97.11 93.62 95.73 1,516,420
01/17/2019 90.47 93.01 89.93 92.92 1,853,164
01/16/2019 91.92 93 90.8 90.96 1,132,545
01/15/2019 93.22 93.79 91.81 92.52 759,470
01/14/2019 92.82 93.52 91.76 92.43 889,998
01/11/2019 93.05 94.99 93 94.03 793,272
01/10/2019 92.54 93.91 92.01 93.71 1,128,783
01/09/2019 91.97 94.51 91.97 93.48 1,471,934
01/08/2019 93.49 93.49 89.36 91.13 1,842,227
01/07/2019 91.27 93.42 90.65 92.6 1,315,606
01/04/2019 87.25 91.38 87.21 91.3 1,691,244
01/03/2019 88.41 89.995 85.69 85.81 1,857,363
01/02/2019 87.53 91.69 87.53 90.91 1,220,376
12/31/2018 90.01 90.45 88.3259 89.49 1,044,646
12/28/2018 88.3 90.34 88 88.63 1,255,979
12/27/2018 84.73 88.41 84.69 88.3 1,520,938
12/26/2018 82.05 86.09 80.65 86.05 1,643,865
12/24/2018 84.58 85.09 81.14 81.23 1,700,210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio