The closing price for KLA-Tencor (KLAC) in 2019 was $165.80, on December 31, 2019. It was up 108.6% for the year. The latest price is $1,519.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $165.07 | $166.12 | $164.06 | $165.80 | 869,400 |
December 30 2019 | $165.66 | $166.50 | $163.06 | $165.99 | 756,400 |
December 27 2019 | $166.80 | $167.23 | $165.05 | $166.13 | 553,900 |
December 26 2019 | $166.18 | $166.39 | $164.84 | $166.34 | 527,900 |
December 24 2019 | $165.45 | $165.82 | $164.04 | $165.74 | 257,700 |
December 23 2019 | $166.44 | $166.80 | $164.62 | $164.81 | 969,100 |
December 20 2019 | $164.54 | $165.49 | $162.82 | $165.15 | 2,695,100 |
December 19 2019 | $163.50 | $163.98 | $160.86 | $163.28 | 1,187,800 |
December 18 2019 | $163.69 | $165.15 | $163.09 | $163.09 | 1,516,300 |
December 17 2019 | $160.12 | $163.89 | $160.12 | $163.74 | 1,333,400 |
December 16 2019 | $162.61 | $162.85 | $160.09 | $160.11 | 1,306,000 |
December 13 2019 | $159.08 | $161.07 | $158.31 | $159.35 | 1,152,800 |
December 12 2019 | $155.39 | $159.98 | $155.13 | $159.56 | 1,627,000 |
December 11 2019 | $151.48 | $155.81 | $151.39 | $155.52 | 934,100 |
December 10 2019 | $151.02 | $152.91 | $150.22 | $151.10 | 1,189,900 |
December 09 2019 | $151.99 | $152.21 | $149.48 | $149.71 | 766,800 |
December 06 2019 | $152.14 | $154.03 | $151.54 | $151.58 | 989,300 |
December 05 2019 | $149.35 | $151.52 | $148.97 | $150.29 | 1,320,600 |
December 04 2019 | $148.44 | $149.63 | $147.03 | $149.13 | 1,144,800 |
December 03 2019 | $147.03 | $147.97 | $144.76 | $145.52 | 1,975,300 |
December 02 2019 | $152.57 | $152.84 | $149.25 | $149.88 | 1,150,600 |
November 29 2019 | $153.63 | $154.07 | $152.32 | $152.48 | 705,400 |
November 27 2019 | $151.96 | $154.72 | $150.88 | $154.15 | 1,377,800 |
November 26 2019 | $152.47 | $152.82 | $149.92 | $150.87 | 2,034,900 |
November 25 2019 | $149.21 | $152.82 | $149.17 | $152.01 | 1,894,000 |
Daily pricing data for KLA-Tencor dates back to 10/8/1980, and may be incomplete.
