The closing price for KLA-Tencor (KLAC) in 2017 was $92.88, on December 29, 2017. It was up 36.3% for the year. The latest price is $1,193.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $95.32 | $95.62 | $92.76 | $92.88 | 1,089,000 |
December 28 2017 | $95.58 | $96.28 | $94.74 | $95.34 | 966,400 |
December 27 2017 | $95.38 | $95.79 | $94.20 | $94.83 | 713,900 |
December 26 2017 | $96.01 | $96.64 | $94.70 | $95.16 | 507,000 |
December 22 2017 | $96.17 | $96.89 | $95.24 | $96.64 | 584,500 |
December 21 2017 | $99.45 | $99.62 | $95.91 | $96.02 | 1,267,800 |
December 20 2017 | $99.98 | $101.15 | $98.46 | $99.40 | 1,530,200 |
December 19 2017 | $98.12 | $99.14 | $97.61 | $98.67 | 1,308,200 |
December 18 2017 | $96.86 | $99.20 | $96.36 | $98.32 | 1,753,000 |
December 15 2017 | $92.23 | $93.90 | $91.21 | $93.37 | 2,648,400 |
December 14 2017 | $93.29 | $93.98 | $91.89 | $92.30 | 1,372,600 |
December 13 2017 | $91.28 | $92.17 | $90.44 | $91.82 | 1,169,900 |
December 12 2017 | $91.77 | $91.96 | $90.19 | $91.10 | 1,297,800 |
December 11 2017 | $92.15 | $92.54 | $90.60 | $91.80 | 1,114,100 |
December 08 2017 | $92.89 | $93.55 | $91.77 | $91.92 | 1,017,100 |
December 07 2017 | $91.15 | $92.82 | $90.93 | $92.45 | 1,213,500 |
December 06 2017 | $90.02 | $91.02 | $89.41 | $90.82 | 1,271,200 |
December 05 2017 | $89.41 | $92.52 | $88.44 | $90.73 | 1,433,400 |
December 04 2017 | $92.55 | $92.72 | $88.57 | $89.18 | 1,882,600 |
December 01 2017 | $89.51 | $91.93 | $88.15 | $91.82 | 2,205,100 |
November 30 2017 | $89.72 | $92.23 | $89.26 | $90.38 | 3,569,500 |
November 29 2017 | $94.73 | $94.92 | $87.43 | $88.71 | 3,461,400 |
November 28 2017 | $92.17 | $94.78 | $92.17 | $94.73 | 1,670,500 |
November 27 2017 | $91.62 | $92.91 | $90.43 | $92.28 | 1,324,000 |
November 24 2017 | $92.58 | $93.19 | $92.00 | $92.85 | 891,400 |
Daily pricing data for KLA-Tencor dates back to 10/8/1980, and may be incomplete.
